Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620C00045000 | 2024-08-28 11:09AM EDT | 45.00 | 120.68 | 120.20 | 120.85 | 0.00 | - | 1 | 121 | 90.06% |
| GOOG250620C00050000 | 2024-07-12 3:31PM EDT | 50.00 | 138.96 | 114.50 | 119.50 | 0.00 | - | 1 | 84 | 98.95% |
| GOOG250620C00055000 | 2024-05-09 2:50PM EDT | 55.00 | 118.81 | 121.00 | 125.50 | 0.00 | - | 402 | 396 | 159.58% |
| GOOG250620C00060000 | 2024-08-27 12:17PM EDT | 60.00 | 110.00 | 105.65 | 106.35 | 0.00 | - | 3 | 143 | 76.29% |
| GOOG250620C00065000 | 2024-05-10 10:55AM EDT | 65.00 | 107.50 | 111.50 | 116.50 | 0.00 | - | 1 | 64 | 141.26% |
| GOOG250620C00070000 | 2024-07-24 2:18PM EDT | 70.00 | 107.05 | 97.75 | 102.05 | 0.00 | - | 9 | 167 | 90.55% |
| GOOG250620C00075000 | 2024-08-15 2:34PM EDT | 75.00 | 92.00 | 83.95 | 88.05 | 0.00 | - | 1 | 44 | 0.00% |
| GOOG250620C00080000 | 2024-08-23 10:21AM EDT | 80.00 | 90.10 | 86.45 | 87.10 | 0.00 | - | 1 | 127 | 62.05% |
| GOOG250620C00085000 | 2024-08-30 11:49AM EDT | 85.00 | 81.83 | 81.70 | 82.30 | 0.00 | - | 1 | 47 | 58.95% |
| GOOG250620C00090000 | 2024-09-06 2:44PM EDT | 90.00 | 66.70 | 77.05 | 77.70 | 0.00 | - | 1 | 586 | 56.68% |
| GOOG250620C00095000 | 2024-08-02 10:23AM EDT | 95.00 | 76.00 | 72.90 | 75.10 | 0.00 | - | 4 | 129 | 59.83% |
| GOOG250620C00100000 | 2024-09-19 12:21PM EDT | 100.00 | 68.00 | 67.55 | 68.25 | +4.02 | +6.28% | 2 | 505 | 50.95% |
| GOOG250620C00105000 | 2024-09-12 1:42PM EDT | 105.00 | 55.25 | 62.95 | 63.60 | 0.00 | - | 1 | 105 | 49.82% |
| GOOG250620C00110000 | 2024-09-19 12:42PM EDT | 110.00 | 58.50 | 58.55 | 58.85 | +3.20 | +5.79% | 3 | 917 | 46.83% |
| GOOG250620C00115000 | 2024-09-12 2:53PM EDT | 115.00 | 46.20 | 54.05 | 54.50 | 0.00 | - | 4 | 303 | 45.17% |
| GOOG250620C00120000 | 2024-09-17 2:01PM EDT | 120.00 | 46.60 | 49.55 | 50.15 | 0.00 | - | 1 | 1,220 | 43.34% |
| GOOG250620C00125000 | 2024-09-13 11:26AM EDT | 125.00 | 40.50 | 45.45 | 45.75 | 0.00 | - | 11 | 619 | 41.22% |
| GOOG250620C00130000 | 2024-09-19 9:30AM EDT | 130.00 | 41.80 | 41.25 | 41.45 | +2.60 | +6.63% | 2 | 1,363 | 39.22% |
| GOOG250620C00135000 | 2024-09-18 12:03PM EDT | 135.00 | 34.21 | 37.30 | 37.55 | 0.00 | - | 5 | 539 | 38.03% |
| GOOG250620C00140000 | 2024-09-19 1:31PM EDT | 140.00 | 33.53 | 33.45 | 33.65 | +2.73 | +8.86% | 6 | 2,083 | 36.56% |
| GOOG250620C00145000 | 2024-09-19 12:15PM EDT | 145.00 | 29.80 | 29.85 | 30.15 | +2.25 | +8.17% | 4 | 4,837 | 35.68% |
| GOOG250620C00150000 | 2024-09-19 12:52PM EDT | 150.00 | 26.46 | 26.45 | 26.65 | +2.26 | +9.34% | 33 | 3,088 | 34.47% |
| GOOG250620C00155000 | 2024-09-19 11:35AM EDT | 155.00 | 23.40 | 23.30 | 23.55 | +2.31 | +10.95% | 3 | 2,027 | 33.72% |
| GOOG250620C00160000 | 2024-09-19 12:05PM EDT | 160.00 | 20.50 | 20.40 | 20.55 | +1.85 | +9.92% | 92 | 4,019 | 32.80% |
| GOOG250620C00165000 | 2024-09-19 12:46PM EDT | 165.00 | 17.64 | 17.70 | 17.90 | +1.40 | +8.62% | 50 | 2,155 | 32.17% |
| GOOG250620C00170000 | 2024-09-19 12:38PM EDT | 170.00 | 15.40 | 15.25 | 15.45 | +1.15 | +8.07% | 29 | 5,316 | 31.53% |
| GOOG250620C00175000 | 2024-09-19 12:58PM EDT | 175.00 | 13.05 | 13.10 | 13.30 | +1.17 | +9.85% | 46 | 2,126 | 31.05% |
| GOOG250620C00180000 | 2024-09-19 12:29PM EDT | 180.00 | 11.25 | 11.15 | 11.35 | +1.05 | +10.29% | 35 | 5,488 | 30.57% |
| GOOG250620C00185000 | 2024-09-19 11:27AM EDT | 185.00 | 9.60 | 9.45 | 9.65 | +0.97 | +11.24% | 15 | 1,654 | 30.18% |
| GOOG250620C00190000 | 2024-09-19 11:57AM EDT | 190.00 | 8.00 | 8.00 | 8.20 | +0.90 | +12.68% | 31 | 2,979 | 29.91% |
| GOOG250620C00195000 | 2024-09-18 1:00PM EDT | 195.00 | 6.01 | 6.70 | 6.85 | 0.00 | - | 5 | 1,544 | 29.50% |
| GOOG250620C00200000 | 2024-09-19 12:41PM EDT | 200.00 | 5.66 | 5.65 | 5.80 | +0.46 | +8.85% | 78 | 5,416 | 29.37% |
| GOOG250620C00205000 | 2024-09-18 2:46PM EDT | 205.00 | 4.22 | 4.70 | 4.85 | 0.00 | - | 1 | 2,749 | 29.16% |
| GOOG250620C00210000 | 2024-09-18 10:40AM EDT | 210.00 | 3.65 | 3.95 | 4.10 | 0.00 | - | 2 | 6,119 | 29.12% |
| GOOG250620C00215000 | 2024-09-17 3:43PM EDT | 215.00 | 2.98 | 3.30 | 3.40 | 0.00 | - | 20 | 1,949 | 28.93% |
| GOOG250620C00220000 | 2024-09-19 12:43PM EDT | 220.00 | 2.78 | 2.77 | 2.85 | +0.13 | +4.91% | 1 | 1,358 | 28.88% |
| GOOG250620C00225000 | 2024-09-19 9:53AM EDT | 225.00 | 2.23 | 2.33 | 2.41 | +0.09 | +4.21% | 2 | 1,874 | 28.93% |
| GOOG250620C00230000 | 2024-09-19 1:15PM EDT | 230.00 | 2.01 | 1.95 | 2.03 | +0.19 | +10.44% | 8 | 3,162 | 28.95% |
| GOOG250620C00240000 | 2024-09-17 3:16PM EDT | 240.00 | 1.31 | 1.40 | 1.47 | 0.00 | - | 17 | 269 | 29.16% |
| GOOG250620C00250000 | 2024-09-19 10:56AM EDT | 250.00 | 1.04 | 1.02 | 1.09 | +0.08 | +8.33% | 1 | 515 | 29.51% |
| GOOG250620C00260000 | 2024-09-18 11:41AM EDT | 260.00 | 0.76 | 0.80 | 0.84 | 0.00 | - | 4 | 406 | 30.03% |
| GOOG250620C00270000 | 2024-09-19 11:42AM EDT | 270.00 | 0.60 | 0.55 | 0.67 | -0.02 | -3.23% | 1 | 562 | 30.66% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620P00045000 | 2024-09-19 9:42AM EDT | 45.00 | 0.07 | 0.03 | 0.09 | -0.03 | -30.00% | 1 | 0 | 57.23% |
| GOOG250620P00050000 | 2024-09-12 1:23PM EDT | 50.00 | 0.10 | 0.03 | 0.11 | 0.00 | - | 2 | 1,995 | 53.71% |
| GOOG250620P00055000 | 2024-08-27 2:10PM EDT | 55.00 | 0.13 | 0.05 | 0.14 | 0.00 | - | 5 | 904 | 51.37% |
| GOOG250620P00060000 | 2024-09-18 11:11AM EDT | 60.00 | 0.12 | 0.08 | 0.16 | 0.00 | - | 1 | 424 | 50.59% |
| GOOG250620P00065000 | 2024-09-05 12:14PM EDT | 65.00 | 0.23 | 0.11 | 0.20 | 0.00 | - | 3 | 1,041 | 48.24% |
| GOOG250620P00070000 | 2024-06-28 12:38PM EDT | 70.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 1,328 | 54.44% |
| GOOG250620P00075000 | 2024-08-23 1:43PM EDT | 75.00 | 0.45 | 0.20 | 0.29 | 0.00 | - | 1 | 1,209 | 43.60% |
| GOOG250620P00080000 | 2024-09-18 3:13PM EDT | 80.00 | 0.34 | 0.27 | 0.36 | 0.00 | - | 5 | 773 | 41.70% |
| GOOG250620P00085000 | 2024-09-13 9:41AM EDT | 85.00 | 0.52 | 0.35 | 0.44 | 0.00 | - | 1 | 567 | 39.82% |
| GOOG250620P00090000 | 2024-08-29 3:39PM EDT | 90.00 | 0.61 | 0.45 | 0.54 | 0.00 | - | 5 | 1,022 | 38.09% |
| GOOG250620P00095000 | 2024-08-16 3:48PM EDT | 95.00 | 0.80 | 0.78 | 0.90 | 0.00 | - | 1 | 676 | 38.71% |
| GOOG250620P00100000 | 2024-09-13 3:24PM EDT | 100.00 | 1.07 | 0.78 | 0.82 | 0.00 | - | 2 | 1,657 | 34.91% |
| GOOG250620P00105000 | 2024-09-17 3:09PM EDT | 105.00 | 1.26 | 0.92 | 1.02 | 0.00 | - | 11 | 1,030 | 33.52% |
| GOOG250620P00110000 | 2024-09-19 10:04AM EDT | 110.00 | 1.31 | 1.20 | 1.29 | -0.25 | -16.03% | 1 | 2,204 | 32.34% |
| GOOG250620P00115000 | 2024-09-17 1:40PM EDT | 115.00 | 2.03 | 1.54 | 1.64 | 0.00 | - | 1 | 1,841 | 31.26% |
| GOOG250620P00120000 | 2024-09-18 3:24PM EDT | 120.00 | 2.45 | 1.98 | 2.09 | 0.00 | - | 2 | 1,971 | 30.31% |
| GOOG250620P00125000 | 2024-09-13 12:12PM EDT | 125.00 | 2.66 | 2.53 | 2.66 | -0.96 | -26.52% | 5 | 1,911 | 29.44% |
| GOOG250620P00130000 | 2024-09-18 12:59PM EDT | 130.00 | 3.30 | 3.20 | 3.35 | -0.73 | -18.11% | 2 | 3,275 | 28.58% |
| GOOG250620P00135000 | 2024-09-19 10:33AM EDT | 135.00 | 4.20 | 4.10 | 4.20 | -0.80 | -16.00% | 2 | 2,613 | 27.78% |
| GOOG250620P00140000 | 2024-09-19 9:41AM EDT | 140.00 | 5.30 | 5.15 | 5.30 | -0.78 | -12.83% | 2 | 1,971 | 27.20% |
| GOOG250620P00145000 | 2024-09-19 11:40AM EDT | 145.00 | 6.50 | 6.40 | 6.55 | -1.43 | -18.03% | 24 | 4,361 | 26.50% |
| GOOG250620P00150000 | 2024-09-19 12:32PM EDT | 150.00 | 8.00 | 7.90 | 8.05 | -1.10 | -12.09% | 7 | 2,686 | 25.87% |
| GOOG250620P00155000 | 2024-09-19 9:50AM EDT | 155.00 | 10.10 | 9.60 | 9.75 | -1.05 | -9.42% | 1 | 2,842 | 25.18% |
| GOOG250620P00160000 | 2024-09-19 11:46AM EDT | 160.00 | 11.70 | 11.55 | 11.80 | -1.45 | -11.03% | 21 | 5,627 | 24.66% |
| GOOG250620P00165000 | 2024-09-17 11:56AM EDT | 165.00 | 13.95 | 13.80 | 14.00 | -1.92 | -12.10% | 1 | 1,642 | 23.93% |
| GOOG250620P00170000 | 2024-09-19 11:27AM EDT | 170.00 | 16.48 | 16.35 | 16.55 | -2.02 | -10.92% | 3 | 1,137 | 23.33% |
| GOOG250620P00175000 | 2024-09-19 10:59AM EDT | 175.00 | 19.75 | 19.10 | 19.35 | -1.80 | -8.35% | 6 | 2,364 | 22.66% |
| GOOG250620P00180000 | 2024-09-19 11:17AM EDT | 180.00 | 22.45 | 22.20 | 22.45 | -3.10 | -12.13% | 2 | 2,310 | 22.01% |
| GOOG250620P00185000 | 2024-09-17 9:32AM EDT | 185.00 | 28.93 | 25.55 | 25.90 | 0.00 | - | 1 | 229 | 21.50% |
| GOOG250620P00190000 | 2024-09-19 11:05AM EDT | 190.00 | 29.42 | 29.15 | 29.55 | -2.74 | -8.52% | 2 | 773 | 20.84% |
| GOOG250620P00195000 | 2024-09-19 11:43AM EDT | 195.00 | 33.13 | 33.00 | 33.30 | -10.95 | -24.84% | 1 | 180 | 19.75% |
| GOOG250620P00200000 | 2024-09-19 12:07PM EDT | 200.00 | 37.32 | 36.95 | 37.40 | -2.83 | -7.05% | 3 | 66 | 18.84% |
| GOOG250620P00205000 | 2024-09-18 2:08PM EDT | 205.00 | 41.96 | 41.40 | 41.70 | -2.91 | -6.49% | 1 | 51 | 17.73% |
| GOOG250620P00210000 | 2024-09-18 2:08PM EDT | 210.00 | 46.66 | 45.80 | 46.30 | -2.86 | -5.78% | 1 | 2 | 17.02% |
| GOOG250620P00215000 | 2024-08-15 9:40AM EDT | 215.00 | 52.67 | 54.55 | 58.85 | 0.00 | - | 3 | 0 | 39.96% |
| GOOG250620P00220000 | 2024-08-05 11:00AM EDT | 220.00 | 57.15 | 59.50 | 64.25 | 0.00 | - | 1 | 55 | 42.58% |
| GOOG250620P00225000 | 2024-09-18 9:30AM EDT | 225.00 | 64.05 | 60.50 | 61.10 | 0.00 | - | 2 | 48 | 19.04% |
| GOOG250620P00230000 | 2024-08-30 3:46PM EDT | 230.00 | 65.60 | 65.50 | 66.10 | 0.00 | - | 2 | 0 | 20.12% |
| GOOG250620P00240000 | 2024-09-04 1:57PM EDT | 240.00 | 82.30 | 75.60 | 76.10 | 0.00 | - | 2 | 0 | 22.17% |
| GOOG250620P00250000 | 2024-07-23 11:40AM EDT | 250.00 | 65.78 | 82.00 | 87.00 | 0.00 | - | 2 | 0 | 30.35% |
© 2024 Yahoo. All rights reserved.