Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Strike:205.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240607C00205000 | 2024-05-29 3:29PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 30 | 51.56% |
| GOOG240614C00205000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 230 | 38.87% |
| GOOG240621C00205000 | 2024-05-30 3:27PM EDT | 2024-06-21 | 0.07 | 0.02 | 0.04 | 0.00 | - | 11 | 1,725 | 30.86% |
| GOOG240628C00205000 | 2024-05-29 3:57PM EDT | 2024-06-28 | 0.13 | 0.04 | 0.09 | 0.00 | - | 8 | 25 | 29.49% |
| GOOG240719C00205000 | 2024-06-03 9:42AM EDT | 2024-07-19 | 0.25 | 0.20 | 0.23 | +0.03 | +13.64% | 41 | 1,325 | 25.44% |
| GOOG240816C00205000 | 2024-06-03 10:04AM EDT | 2024-08-16 | 1.07 | 1.01 | 1.07 | +0.17 | +18.89% | 5 | 210 | 28.10% |
| GOOG240920C00205000 | 2024-06-03 10:04AM EDT | 2024-09-20 | 1.82 | 1.81 | 1.89 | +0.17 | +10.30% | 10 | 4,734 | 27.31% |
| GOOG241018C00205000 | 2024-06-03 9:35AM EDT | 2024-10-18 | 2.96 | 2.59 | 2.68 | +0.61 | +25.96% | 1 | 368 | 27.36% |
| GOOG241115C00205000 | 2024-05-31 11:11AM EDT | 2024-11-15 | 3.85 | 4.00 | 4.20 | 0.00 | - | 3 | 84 | 29.50% |
| GOOG241220C00205000 | 2024-05-31 9:56AM EDT | 2024-12-20 | 5.08 | 5.15 | 5.30 | 0.00 | - | 8 | 325 | 29.53% |
| GOOG250117C00205000 | 2024-05-31 3:46PM EDT | 2025-01-17 | 6.20 | 6.05 | 6.20 | 0.00 | - | 7 | 601 | 29.66% |
| GOOG250321C00205000 | 2024-05-31 11:38AM EDT | 2025-03-21 | 7.85 | 8.10 | 9.10 | 0.00 | - | 12 | 229 | 31.62% |
| GOOG250620C00205000 | 2024-05-31 10:13AM EDT | 2025-06-20 | 12.00 | 11.55 | 13.45 | 0.00 | - | 395 | 1,216 | 34.18% |
| GOOG251219C00205000 | 2024-05-17 3:01PM EDT | 2025-12-19 | 20.20 | 17.15 | 19.20 | 0.00 | - | 10 | 201 | 35.00% |
| GOOG260116C00205000 | 2024-05-31 3:54PM EDT | 2026-01-16 | 19.00 | 18.45 | 19.70 | -0.05 | -0.26% | 6 | 622 | 34.74% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00205000 | 2024-05-16 1:35PM EDT | 2024-06-21 | 29.80 | 31.00 | 31.45 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240920P00205000 | 2024-05-07 9:36AM EDT | 2024-09-20 | 33.00 | 31.05 | 31.80 | 0.00 | - | 1 | 7 | 17.53% |
| GOOG241018P00205000 | 2024-05-10 1:51PM EDT | 2024-10-18 | 35.70 | 31.30 | 32.00 | 0.00 | - | 1 | 9 | 17.33% |
| GOOG241115P00205000 | 2024-04-26 9:37AM EDT | 2024-11-15 | 32.45 | 29.60 | 32.50 | 0.00 | - | 30 | 30 | 18.60% |
| GOOG241220P00205000 | 2024-04-09 10:10AM EDT | 2024-12-20 | 45.71 | 34.30 | 36.55 | 0.00 | - | - | 1 | 28.96% |
| GOOG250117P00205000 | 2024-05-20 10:16AM EDT | 2025-01-17 | 28.50 | 32.40 | 33.30 | 0.00 | - | 37 | 44 | 18.68% |
| GOOG250321P00205000 | 2024-04-17 12:53PM EDT | 2025-03-21 | 49.29 | 31.25 | 33.45 | 0.00 | - | 2 | 1 | 16.97% |
| GOOG251219P00205000 | 2024-05-13 2:49PM EDT | 2025-12-19 | 40.85 | 36.20 | 39.95 | 0.00 | - | 2 | 5 | 21.93% |
| GOOG260116P00205000 | 2024-04-08 1:40PM EDT | 2026-01-16 | 51.25 | 38.45 | 41.30 | 0.00 | - | 3 | 15 | 23.10% |
© 2024 Yahoo. All rights reserved.