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 | 2024-03-14 11:07AM EDT | 45.00 | 101.85 | 114.50 | 119.50 | 0.00 | - | 1 | 123 | 0.00% |
| GOOG250620C00050000 | 2024-04-09 11:58AM EDT | 50.00 | 110.31 | 123.50 | 128.50 | 0.00 | - | 4 | 110 | 78.83% |
| GOOG250620C00055000 | 2023-11-30 12:01PM EDT | 55.00 | 83.88 | 88.00 | 93.00 | 0.00 | - | 402 | 410 | 0.00% |
| GOOG250620C00060000 | 2024-04-09 10:40AM EDT | 60.00 | 104.50 | 114.00 | 119.00 | 0.00 | - | 2 | 142 | 71.45% |
| GOOG250620C00065000 | 2024-04-05 12:27PM EDT | 65.00 | 110.00 | 109.50 | 114.50 | +14.05 | +14.64% | 1 | 66 | 69.49% |
| GOOG250620C00070000 | 2024-03-28 2:29PM EDT | 70.00 | 87.00 | 104.50 | 109.50 | 0.00 | - | 1 | 176 | 64.84% |
| GOOG250620C00075000 | 2024-04-08 9:54AM EDT | 75.00 | 86.27 | 100.00 | 105.00 | 0.00 | - | 1 | 128 | 62.96% |
| GOOG250620C00080000 | 2024-04-26 2:25PM EDT | 80.00 | 96.90 | 95.50 | 100.50 | +16.80 | +20.97% | 1 | 140 | 60.98% |
| GOOG250620C00085000 | 2024-04-03 10:07AM EDT | 85.00 | 77.00 | 91.00 | 96.00 | 0.00 | - | 1 | 46 | 58.94% |
| GOOG250620C00090000 | 2024-04-26 9:49AM EDT | 90.00 | 89.55 | 86.50 | 91.00 | +15.10 | +20.28% | 38 | 619 | 55.98% |
| GOOG250620C00095000 | 2024-04-26 9:58AM EDT | 95.00 | 86.22 | 82.00 | 86.50 | +15.22 | +21.44% | 1 | 145 | 53.94% |
| GOOG250620C00100000 | 2024-04-26 3:30PM EDT | 100.00 | 79.56 | 77.50 | 81.00 | +13.92 | +21.21% | 16 | 544 | 50.34% |
| GOOG250620C00105000 | 2024-04-16 10:37AM EDT | 105.00 | 59.20 | 73.00 | 78.00 | 0.00 | - | 10 | 107 | 50.48% |
| GOOG250620C00110000 | 2024-04-26 2:10PM EDT | 110.00 | 70.22 | 68.50 | 73.50 | +10.52 | +17.62% | 3 | 766 | 54.53% |
| GOOG250620C00115000 | 2024-04-26 11:38AM EDT | 115.00 | 67.00 | 64.50 | 69.00 | +11.00 | +19.64% | 7 | 281 | 52.00% |
| GOOG250620C00120000 | 2024-04-26 1:29PM EDT | 120.00 | 62.52 | 60.00 | 65.00 | +13.07 | +26.43% | 18 | 1,206 | 50.56% |
| GOOG250620C00125000 | 2024-04-26 2:11PM EDT | 125.00 | 58.24 | 56.00 | 59.65 | +12.84 | +28.28% | 73 | 641 | 46.30% |
| GOOG250620C00130000 | 2024-04-26 3:37PM EDT | 130.00 | 54.75 | 53.40 | 56.95 | +15.15 | +38.26% | 111 | 1,315 | 47.30% |
| GOOG250620C00135000 | 2024-04-26 1:39PM EDT | 135.00 | 51.20 | 49.45 | 51.95 | +9.87 | +23.88% | 73 | 449 | 43.80% |
| GOOG250620C00140000 | 2024-04-26 3:52PM EDT | 140.00 | 47.02 | 46.80 | 47.50 | +12.00 | +34.27% | 293 | 2,207 | 41.34% |
| GOOG250620C00145000 | 2024-04-26 3:28PM EDT | 145.00 | 43.55 | 41.05 | 43.75 | +11.65 | +36.52% | 33 | 5,062 | 40.02% |
| GOOG250620C00150000 | 2024-04-26 3:41PM EDT | 150.00 | 40.19 | 38.25 | 40.35 | +10.79 | +36.70% | 276 | 3,537 | 39.12% |
| GOOG250620C00155000 | 2024-04-26 1:23PM EDT | 155.00 | 36.80 | 34.50 | 37.35 | +10.29 | +38.82% | 18 | 1,870 | 38.67% |
| GOOG250620C00160000 | 2024-04-26 3:45PM EDT | 160.00 | 33.70 | 31.00 | 34.10 | +9.83 | +41.18% | 63 | 3,100 | 37.65% |
| GOOG250620C00165000 | 2024-04-26 3:10PM EDT | 165.00 | 30.80 | 28.50 | 31.00 | +10.51 | +51.80% | 140 | 1,835 | 36.70% |
| GOOG250620C00170000 | 2024-04-26 2:13PM EDT | 170.00 | 26.50 | 25.80 | 28.35 | +7.66 | +40.66% | 33 | 4,363 | 36.20% |
| GOOG250620C00175000 | 2024-04-26 3:39PM EDT | 175.00 | 25.35 | 23.10 | 25.70 | +8.60 | +51.34% | 152 | 680 | 35.52% |
| GOOG250620C00180000 | 2024-04-26 3:07PM EDT | 180.00 | 23.35 | 22.75 | 23.85 | +8.30 | +55.15% | 33 | 3,663 | 35.74% |
| GOOG250620C00185000 | 2024-04-26 2:40PM EDT | 185.00 | 20.34 | 20.00 | 21.00 | +7.19 | +54.68% | 142 | 690 | 34.42% |
| GOOG250620C00190000 | 2024-04-26 2:20PM EDT | 190.00 | 18.57 | 16.00 | 19.60 | +6.72 | +56.71% | 60 | 541 | 34.88% |
| GOOG250620C00195000 | 2024-04-26 3:19PM EDT | 195.00 | 16.38 | 16.40 | 17.00 | +6.58 | +67.14% | 71 | 1,302 | 33.54% |
| GOOG250620C00200000 | 2024-04-26 3:39PM EDT | 200.00 | 15.00 | 13.85 | 15.20 | +4.75 | +46.34% | 343 | 526 | 33.09% |
| GOOG250620C00205000 | 2024-04-26 3:07PM EDT | 205.00 | 13.35 | 12.25 | 13.70 | +4.87 | +57.43% | 7 | 335 | 32.89% |
| GOOG250620C00210000 | 2024-04-26 11:35AM EDT | 210.00 | 12.02 | 11.05 | 12.45 | +5.82 | +93.87% | 8 | 1,850 | 32.88% |
| GOOG250620C00215000 | 2024-04-26 10:28AM EDT | 215.00 | 10.18 | 9.55 | 11.75 | +3.21 | +46.05% | 5 | 371 | 33.52% |
| GOOG250620C00220000 | 2024-04-26 3:06PM EDT | 220.00 | 9.35 | 8.35 | 9.80 | +3.64 | +63.75% | 11 | 1,707 | 32.15% |
| GOOG250620C00225000 | 2024-04-26 11:08AM EDT | 225.00 | 8.10 | 7.70 | 8.95 | +3.05 | +60.40% | 269 | 1,796 | 32.29% |
| GOOG250620C00230000 | 2024-04-26 3:25PM EDT | 230.00 | 7.60 | 6.25 | 7.90 | +2.75 | +56.70% | 10 | 129 | 31.96% |
| GOOG250620C00240000 | 2024-04-26 2:44PM EDT | 240.00 | 5.80 | 5.00 | 6.20 | +2.15 | +58.90% | 16 | 16 | 31.53% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620P00045000 | 2024-04-18 3:35PM EDT | 45.00 | 0.08 | 0.01 | 0.45 | 0.00 | - | 48 | 525 | 56.45% |
| GOOG250620P00050000 | 2024-03-22 1:36PM EDT | 50.00 | 0.15 | 0.00 | 0.59 | 0.00 | - | 1 | 1,913 | 54.05% |
| GOOG250620P00055000 | 2024-04-17 10:06AM EDT | 55.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 1 | 911 | 74.63% |
| GOOG250620P00060000 | 2024-02-29 1:06PM EDT | 60.00 | 0.24 | 0.00 | 5.00 | 0.00 | - | 1 | 417 | 69.45% |
| GOOG250620P00065000 | 2024-04-15 2:35PM EDT | 65.00 | 0.53 | 0.00 | 5.00 | 0.00 | - | 1 | 1,045 | 64.71% |
| GOOG250620P00070000 | 2024-04-22 2:33PM EDT | 70.00 | 0.55 | 0.00 | 1.87 | 0.00 | - | 2 | 1,328 | 56.32% |
| GOOG250620P00075000 | 2024-04-25 2:15PM EDT | 75.00 | 0.70 | 0.00 | 2.40 | 0.00 | - | 1 | 1,225 | 55.74% |
| GOOG250620P00080000 | 2024-04-16 1:32PM EDT | 80.00 | 0.86 | 0.00 | 5.00 | 0.00 | - | 2 | 802 | 52.55% |
| GOOG250620P00085000 | 2024-03-19 12:48PM EDT | 85.00 | 1.32 | 0.10 | 5.00 | 0.00 | - | 1 | 589 | 59.70% |
| GOOG250620P00090000 | 2024-04-05 1:02PM EDT | 90.00 | 1.40 | 0.75 | 5.00 | 0.00 | - | 3 | 1,028 | 55.80% |
| GOOG250620P00095000 | 2024-04-25 3:44PM EDT | 95.00 | 1.61 | 0.00 | 2.85 | 0.00 | - | 11 | 635 | 44.07% |
| GOOG250620P00100000 | 2024-04-26 3:33PM EDT | 100.00 | 1.18 | 1.00 | 3.00 | -0.82 | -41.00% | 52 | 1,665 | 41.59% |
| GOOG250620P00105000 | 2024-04-25 3:45PM EDT | 105.00 | 1.47 | 1.25 | 1.74 | -1.27 | -46.35% | 1 | 980 | 33.42% |
| GOOG250620P00110000 | 2024-04-26 10:04AM EDT | 110.00 | 2.00 | 1.58 | 1.95 | -1.10 | -35.48% | 9 | 1,432 | 31.79% |
| GOOG250620P00115000 | 2024-04-26 3:25PM EDT | 115.00 | 2.23 | 2.03 | 2.54 | -1.87 | -45.61% | 24 | 1,805 | 31.49% |
| GOOG250620P00120000 | 2024-04-26 11:29AM EDT | 120.00 | 2.75 | 2.54 | 2.89 | -2.25 | -45.00% | 4 | 1,629 | 30.08% |
| GOOG250620P00125000 | 2024-04-26 12:37PM EDT | 125.00 | 3.35 | 3.05 | 4.45 | -1.90 | -36.19% | 12 | 1,071 | 31.84% |
| GOOG250620P00130000 | 2024-04-26 3:33PM EDT | 130.00 | 4.19 | 3.60 | 4.40 | -2.81 | -40.14% | 18 | 664 | 29.01% |
| GOOG250620P00135000 | 2024-04-26 10:12AM EDT | 135.00 | 5.10 | 4.85 | 6.10 | -2.70 | -34.62% | 9 | 691 | 30.10% |
| GOOG250620P00140000 | 2024-04-26 1:05PM EDT | 140.00 | 5.98 | 5.90 | 6.25 | -3.18 | -34.72% | 72 | 1,328 | 27.62% |
| GOOG250620P00145000 | 2024-04-26 3:05PM EDT | 145.00 | 7.30 | 5.00 | 7.45 | -3.12 | -29.94% | 75 | 376 | 27.06% |
| GOOG250620P00150000 | 2024-04-26 2:09PM EDT | 150.00 | 8.55 | 8.45 | 9.65 | -4.80 | -35.96% | 108 | 573 | 27.91% |
| GOOG250620P00155000 | 2024-04-26 1:47PM EDT | 155.00 | 10.05 | 9.85 | 10.85 | -6.78 | -40.29% | 6 | 89 | 26.76% |
| GOOG250620P00160000 | 2024-04-26 2:02PM EDT | 160.00 | 11.68 | 11.50 | 12.65 | -4.77 | -29.00% | 71 | 234 | 26.31% |
| GOOG250620P00165000 | 2024-04-26 1:51PM EDT | 165.00 | 13.72 | 11.60 | 14.80 | -7.09 | -34.07% | 4 | 180 | 26.08% |
| GOOG250620P00170000 | 2024-04-26 2:21PM EDT | 170.00 | 15.30 | 13.35 | 16.65 | -8.59 | -35.96% | 11 | 40 | 25.16% |
| GOOG250620P00175000 | 2024-04-26 12:40PM EDT | 175.00 | 17.75 | 16.55 | 18.30 | -6.45 | -26.65% | 47 | 14 | 23.72% |
| GOOG250620P00180000 | 2024-04-26 12:19PM EDT | 180.00 | 20.60 | 19.55 | 20.80 | -8.20 | -28.47% | 12 | 30 | 23.15% |
| GOOG250620P00185000 | 2024-04-18 2:28PM EDT | 185.00 | 32.65 | 21.00 | 24.45 | 0.00 | - | 10 | 12 | 23.86% |
| GOOG250620P00190000 | 2024-04-05 9:57AM EDT | 190.00 | 39.00 | 25.60 | 27.25 | 0.00 | - | 2 | 10 | 23.13% |
| GOOG250620P00195000 | 2024-04-04 2:01PM EDT | 195.00 | 29.46 | 28.90 | 30.50 | -12.54 | -29.86% | 10 | 21 | 22.74% |
| GOOG250620P00200000 | 2024-04-26 10:32AM EDT | 200.00 | 34.00 | 31.90 | 35.00 | -8.69 | -20.36% | 1 | 1 | 23.92% |
| GOOG250620P00225000 | 2024-02-06 4:31PM EDT | 225.00 | 79.94 | 87.00 | 92.00 | 0.00 | - | 1 | 0 | 73.06% |
© 2024 Yahoo. All rights reserved.