Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620C00045000 | 2024-10-08 10:30AM EDT | 45.00 | 121.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00050000 | 2024-07-12 3:31PM EDT | 50.00 | 138.96 | 114.50 | 119.50 | 0.00 | - | 1 | 84 | 101.05% |
| GOOG250620C00055000 | 2024-05-09 2:50PM EDT | 55.00 | 118.81 | 121.00 | 125.50 | 0.00 | - | 402 | 396 | 165.87% |
| GOOG250620C00060000 | 2024-08-27 12:17PM EDT | 60.00 | 110.00 | 104.50 | 107.75 | 0.00 | - | 3 | 143 | 78.37% |
| GOOG250620C00065000 | 2024-09-27 10:29AM EDT | 65.00 | 103.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG250620C00070000 | 2024-10-07 2:27PM EDT | 70.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00075000 | 2024-09-27 10:38AM EDT | 75.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00080000 | 2024-09-27 12:57PM EDT | 80.00 | 88.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG250620C00085000 | 2024-08-30 11:49AM EDT | 85.00 | 81.83 | 80.85 | 85.15 | 0.00 | - | 1 | 47 | 66.03% |
| GOOG250620C00090000 | 2024-09-06 2:44PM EDT | 90.00 | 66.70 | 81.20 | 82.00 | 0.00 | - | 1 | 586 | 77.62% |
| GOOG250620C00095000 | 2024-10-07 10:04AM EDT | 95.00 | 76.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG250620C00100000 | 2024-10-11 10:32AM EDT | 100.00 | 68.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00105000 | 2024-10-03 9:51AM EDT | 105.00 | 64.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00110000 | 2024-10-10 10:37AM EDT | 110.00 | 57.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOG250620C00115000 | 2024-10-01 1:12PM EDT | 115.00 | 57.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250620C00120000 | 2024-10-11 2:57PM EDT | 120.00 | 50.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG250620C00125000 | 2024-10-07 11:36AM EDT | 125.00 | 48.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG250620C00130000 | 2024-10-09 10:12AM EDT | 130.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG250620C00135000 | 2024-10-10 10:35AM EDT | 135.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00140000 | 2024-10-10 2:35PM EDT | 140.00 | 32.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG250620C00145000 | 2024-10-11 3:32PM EDT | 145.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG250620C00150000 | 2024-10-11 3:32PM EDT | 150.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| GOOG250620C00155000 | 2024-10-10 1:16PM EDT | 155.00 | 22.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG250620C00160000 | 2024-10-11 3:58PM EDT | 160.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
| GOOG250620C00165000 | 2024-10-11 3:14PM EDT | 165.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.10% |
| GOOG250620C00170000 | 2024-10-11 3:36PM EDT | 170.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| GOOG250620C00175000 | 2024-10-11 1:41PM EDT | 175.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 1.56% |
| GOOG250620C00180000 | 2024-10-11 2:44PM EDT | 180.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| GOOG250620C00185000 | 2024-10-11 3:05PM EDT | 185.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOG250620C00190000 | 2024-10-11 2:57PM EDT | 190.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GOOG250620C00195000 | 2024-10-10 10:34AM EDT | 195.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GOOG250620C00200000 | 2024-10-11 3:20PM EDT | 200.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| GOOG250620C00205000 | 2024-10-08 9:35AM EDT | 205.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG250620C00210000 | 2024-10-10 2:08PM EDT | 210.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GOOG250620C00215000 | 2024-10-10 10:20AM EDT | 215.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GOOG250620C00220000 | 2024-10-11 10:41AM EDT | 220.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG250620C00225000 | 2024-10-11 10:46AM EDT | 225.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GOOG250620C00230000 | 2024-10-11 3:20PM EDT | 230.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| GOOG250620C00240000 | 2024-10-09 11:19AM EDT | 240.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GOOG250620C00250000 | 2024-10-11 12:53PM EDT | 250.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG250620C00260000 | 2024-10-11 3:51PM EDT | 260.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG250620C00270000 | 2024-10-11 3:00PM EDT | 270.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620P00045000 | 2024-09-24 10:22AM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG250620P00050000 | 2024-09-12 1:23PM EDT | 50.00 | 0.10 | 0.03 | 0.11 | 0.00 | - | 2 | 1,995 | 56.35% |
| GOOG250620P00055000 | 2024-10-11 3:56PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GOOG250620P00060000 | 2024-10-11 12:00PM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOG250620P00065000 | 2024-10-01 10:23AM EDT | 65.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG250620P00070000 | 2024-09-25 9:36AM EDT | 70.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| GOOG250620P00075000 | 2024-08-23 1:43PM EDT | 75.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 1,209 | 46.05% |
| GOOG250620P00080000 | 2024-09-18 3:13PM EDT | 80.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG250620P00085000 | 2024-10-09 3:27PM EDT | 85.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG250620P00090000 | 2024-08-29 3:39PM EDT | 90.00 | 0.61 | 0.40 | 0.50 | 0.00 | - | 5 | 1,022 | 39.48% |
| GOOG250620P00095000 | 2024-10-01 2:03PM EDT | 95.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG250620P00100000 | 2024-10-10 1:22PM EDT | 100.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOG250620P00105000 | 2024-10-01 2:22PM EDT | 105.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOG250620P00110000 | 2024-10-04 11:59AM EDT | 110.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOG250620P00115000 | 2024-09-17 1:40PM EDT | 115.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG250620P00120000 | 2024-10-11 11:07AM EDT | 120.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG250620P00125000 | 2024-10-10 3:20PM EDT | 125.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG250620P00130000 | 2024-10-10 9:43AM EDT | 130.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG250620P00135000 | 2024-10-09 3:55PM EDT | 135.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOG250620P00140000 | 2024-10-11 11:56AM EDT | 140.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| GOOG250620P00145000 | 2024-10-11 1:23PM EDT | 145.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GOOG250620P00150000 | 2024-10-11 2:16PM EDT | 150.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| GOOG250620P00155000 | 2024-10-11 2:56PM EDT | 155.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GOOG250620P00160000 | 2024-10-11 3:50PM EDT | 160.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| GOOG250620P00165000 | 2024-10-11 3:31PM EDT | 165.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| GOOG250620P00170000 | 2024-10-11 11:30AM EDT | 170.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| GOOG250620P00175000 | 2024-10-09 1:50PM EDT | 175.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620P00180000 | 2024-10-11 9:30AM EDT | 180.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250620P00185000 | 2024-10-09 11:29AM EDT | 185.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG250620P00190000 | 2024-10-09 3:40PM EDT | 190.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250620P00195000 | 2024-10-02 11:42AM EDT | 195.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG250620P00200000 | 2024-10-10 10:18AM EDT | 200.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG250620P00205000 | 2024-10-10 10:18AM EDT | 205.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG250620P00210000 | 2024-09-30 10:06AM EDT | 210.00 | 44.95 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GOOG250620P00215000 | 2024-10-02 2:28PM EDT | 215.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG250620P00220000 | 2024-10-03 1:37PM EDT | 220.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG250620P00225000 | 2024-09-18 9:30AM EDT | 225.00 | 64.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250620P00230000 | 2024-08-30 3:46PM EDT | 230.00 | 65.60 | 62.60 | 66.90 | 0.00 | - | 2 | 0 | 27.77% |
| GOOG250620P00240000 | 2024-09-04 1:57PM EDT | 240.00 | 82.30 | 69.25 | 73.55 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250620P00250000 | 2024-07-23 11:40AM EDT | 250.00 | 65.78 | 82.00 | 87.00 | 0.00 | - | 2 | 0 | 33.19% |
© 2024 Yahoo. All rights reserved.