Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250620C00025000 | 2024-04-29 3:44PM EDT | 25.00 | 141.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250620C00030000 | 2024-04-02 11:08AM EDT | 30.00 | 124.23 | 134.00 | 138.50 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL250620C00035000 | 2023-03-27 10:12AM EDT | 35.00 | 72.77 | 70.00 | 75.00 | 0.00 | - | 1 | 11 | 0.00% |
| GOOGL250620C00040000 | 2024-02-16 11:03AM EDT | 40.00 | 104.10 | 101.50 | 106.50 | 0.00 | - | 5 | 8 | 0.00% |
| GOOGL250620C00045000 | 2024-02-02 3:46PM EDT | 45.00 | 100.06 | 92.65 | 97.45 | 0.00 | - | 5 | 29 | 0.00% |
| GOOGL250620C00050000 | 2024-05-06 9:59AM EDT | 50.00 | 119.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250620C00055000 | 2024-03-21 9:30AM EDT | 55.00 | 98.03 | 100.00 | 105.00 | 0.00 | - | 1 | 91 | 0.00% |
| GOOGL250620C00060000 | 2024-02-26 12:55PM EDT | 60.00 | 83.17 | 92.10 | 96.95 | 0.00 | - | 1 | 47 | 0.00% |
| GOOGL250620C00065000 | 2024-04-22 3:05PM EDT | 65.00 | 96.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250620C00070000 | 2024-05-15 2:56PM EDT | 70.00 | 105.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250620C00075000 | 2024-04-26 9:32AM EDT | 75.00 | 101.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250620C00080000 | 2024-05-07 12:30PM EDT | 80.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOGL250620C00085000 | 2024-04-29 9:48AM EDT | 85.00 | 85.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL250620C00090000 | 2024-05-17 1:25PM EDT | 90.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GOOGL250620C00095000 | 2024-05-14 1:30PM EDT | 95.00 | 81.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250620C00100000 | 2024-05-10 11:44AM EDT | 100.00 | 73.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250620C00105000 | 2024-05-08 2:17PM EDT | 105.00 | 71.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL250620C00110000 | 2024-05-16 2:46PM EDT | 110.00 | 71.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250620C00115000 | 2024-05-20 11:04AM EDT | 115.00 | 68.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250620C00120000 | 2024-05-20 3:10PM EDT | 120.00 | 65.60 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| GOOGL250620C00125000 | 2024-05-20 10:21AM EDT | 125.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL250620C00130000 | 2024-05-20 1:15PM EDT | 130.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOGL250620C00135000 | 2024-05-17 3:12PM EDT | 135.00 | 52.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL250620C00140000 | 2024-05-20 12:33PM EDT | 140.00 | 48.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOGL250620C00145000 | 2024-05-17 3:51PM EDT | 145.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOGL250620C00150000 | 2024-05-20 3:56PM EDT | 150.00 | 41.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL250620C00155000 | 2024-05-16 2:43PM EDT | 155.00 | 36.77 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| GOOGL250620C00160000 | 2024-05-20 2:15PM EDT | 160.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| GOOGL250620C00165000 | 2024-05-20 1:30PM EDT | 165.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL250620C00170000 | 2024-05-20 3:55PM EDT | 170.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 741 | 0 | 0.00% |
| GOOGL250620C00175000 | 2024-05-20 2:55PM EDT | 175.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| GOOGL250620C00180000 | 2024-05-20 1:11PM EDT | 180.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.39% |
| GOOGL250620C00185000 | 2024-05-20 1:22PM EDT | 185.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.78% |
| GOOGL250620C00190000 | 2024-05-20 12:18PM EDT | 190.00 | 19.17 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| GOOGL250620C00195000 | 2024-05-16 2:26PM EDT | 195.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| GOOGL250620C00200000 | 2024-05-20 3:43PM EDT | 200.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 3.13% |
| GOOGL250620C00205000 | 2024-05-20 10:17AM EDT | 205.00 | 14.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| GOOGL250620C00210000 | 2024-05-20 10:17AM EDT | 210.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GOOGL250620C00215000 | 2024-05-20 10:08AM EDT | 215.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GOOGL250620C00220000 | 2024-05-17 12:47PM EDT | 220.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GOOGL250620C00225000 | 2024-05-20 3:30PM EDT | 225.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| GOOGL250620C00230000 | 2024-05-20 10:48AM EDT | 230.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| GOOGL250620C00235000 | 2024-05-20 2:49PM EDT | 235.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GOOGL250620C00240000 | 2024-05-17 1:46PM EDT | 240.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| GOOGL250620C00245000 | 2024-05-20 11:07AM EDT | 245.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOGL250620C00250000 | 2024-05-20 10:27AM EDT | 250.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250620C00255000 | 2024-05-01 11:18AM EDT | 255.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250620C00260000 | 2024-05-10 2:16PM EDT | 260.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250620C00265000 | 2024-05-20 10:11AM EDT | 265.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOGL250620C00270000 | 2024-05-20 10:30AM EDT | 270.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| GOOGL250620C00280000 | 2024-05-14 12:22PM EDT | 280.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250620C00290000 | 2024-04-30 9:53AM EDT | 290.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250620C00300000 | 2024-05-20 10:58AM EDT | 300.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL250620C00310000 | 2024-05-08 9:30AM EDT | 310.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250620P00025000 | 2024-05-10 2:34PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOGL250620P00030000 | 2024-05-20 12:37PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL250620P00035000 | 2024-05-02 11:08AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GOOGL250620P00040000 | 2024-03-13 1:11PM EDT | 40.00 | 0.20 | 0.02 | 0.55 | 0.00 | - | 10 | 190 | 65.53% |
| GOOGL250620P00045000 | 2024-03-04 10:45AM EDT | 45.00 | 0.18 | 0.02 | 1.40 | 0.00 | - | 1 | 713 | 69.78% |
| GOOGL250620P00050000 | 2024-04-03 1:58PM EDT | 50.00 | 0.20 | 0.00 | 0.29 | 0.00 | - | 1 | 1,800 | 51.17% |
| GOOGL250620P00055000 | 2024-04-15 3:19PM EDT | 55.00 | 0.20 | 0.03 | 2.28 | 0.00 | - | 26 | 256 | 65.65% |
| GOOGL250620P00060000 | 2024-04-01 12:59PM EDT | 60.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 10 | 866 | 72.31% |
| GOOGL250620P00065000 | 2024-03-18 9:56AM EDT | 65.00 | 0.54 | 0.00 | 0.80 | 0.00 | - | 5 | 296 | 53.10% |
| GOOGL250620P00070000 | 2024-05-13 9:30AM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| GOOGL250620P00075000 | 2024-04-29 1:04PM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOGL250620P00080000 | 2024-04-29 10:49AM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250620P00085000 | 2024-05-07 1:55PM EDT | 85.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL250620P00090000 | 2024-04-19 3:41PM EDT | 90.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2,489 | 12.50% |
| GOOGL250620P00095000 | 2024-05-20 1:49PM EDT | 95.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOGL250620P00100000 | 2024-05-20 12:48PM EDT | 100.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GOOGL250620P00105000 | 2024-05-20 10:12AM EDT | 105.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250620P00110000 | 2024-05-20 2:15PM EDT | 110.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOGL250620P00115000 | 2024-05-17 10:46AM EDT | 115.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| GOOGL250620P00120000 | 2024-05-20 11:40AM EDT | 120.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| GOOGL250620P00125000 | 2024-05-17 2:05PM EDT | 125.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250620P00130000 | 2024-05-16 9:30AM EDT | 130.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250620P00135000 | 2024-05-20 3:17PM EDT | 135.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GOOGL250620P00140000 | 2024-05-20 2:55PM EDT | 140.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| GOOGL250620P00145000 | 2024-05-20 3:02PM EDT | 145.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| GOOGL250620P00150000 | 2024-05-20 1:11PM EDT | 150.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| GOOGL250620P00155000 | 2024-05-20 1:11PM EDT | 155.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| GOOGL250620P00160000 | 2024-05-20 3:45PM EDT | 160.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 1.56% |
| GOOGL250620P00165000 | 2024-05-20 1:15PM EDT | 165.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| GOOGL250620P00170000 | 2024-05-20 1:11PM EDT | 170.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| GOOGL250620P00175000 | 2024-05-20 1:13PM EDT | 175.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.39% |
| GOOGL250620P00180000 | 2024-05-20 1:43PM EDT | 180.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL250620P00185000 | 2024-05-20 10:28AM EDT | 185.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GOOGL250620P00190000 | 2024-05-20 9:43AM EDT | 190.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250620P00195000 | 2024-05-20 9:46AM EDT | 195.00 | 25.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL250620P00200000 | 2024-05-17 1:23PM EDT | 200.00 | 30.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250620P00205000 | 2024-05-20 10:20AM EDT | 205.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250620P00210000 | 2024-05-14 2:58PM EDT | 210.00 | 41.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250620P00215000 | 2024-05-20 9:40AM EDT | 215.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GOOGL250620P00220000 | 2024-05-14 3:28PM EDT | 220.00 | 49.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250620P00225000 | 2024-05-15 3:17PM EDT | 225.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250620P00250000 | 2024-01-10 3:30PM EDT | 250.00 | 107.40 | 98.55 | 103.45 | 0.00 | - | - | 0 | 66.44% |
| GOOGL250620P00260000 | 2024-01-19 3:36PM EDT | 260.00 | 114.20 | 117.00 | 122.00 | 0.00 | - | 6 | 0 | 80.72% |
© 2024 Yahoo. All rights reserved.