Alphabet Inc. (GOOG)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620C00045000 | 2024-03-14 11:07AM EDT | 45.00 | 101.85 | 114.50 | 119.50 | 0.00 | - | 1 | 123 | 94.31% |
| GOOG250620C00050000 | 2024-04-09 11:58AM EDT | 50.00 | 110.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250620C00065000 | 2024-04-05 12:27PM EDT | 65.00 | 95.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00070000 | 2024-03-28 2:29PM EDT | 70.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00075000 | 2024-04-08 9:54AM EDT | 75.00 | 86.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00080000 | 2024-04-25 9:52AM EDT | 80.00 | 80.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG250620C00085000 | 2024-04-03 10:07AM EDT | 85.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00090000 | 2024-04-22 9:48AM EDT | 90.00 | 74.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG250620C00095000 | 2024-04-22 2:10PM EDT | 95.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG250620C00100000 | 2024-04-25 3:11PM EDT | 100.00 | 65.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250620C00105000 | 2024-04-16 10:37AM EDT | 105.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG250620C00110000 | 2024-04-23 12:30PM EDT | 110.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00115000 | 2024-04-24 3:24PM EDT | 115.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250620C00120000 | 2024-04-25 3:45PM EDT | 120.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG250620C00125000 | 2024-04-25 3:13PM EDT | 125.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG250620C00130000 | 2024-04-25 9:53AM EDT | 130.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG250620C00135000 | 2024-04-24 3:49PM EDT | 135.00 | 41.33 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GOOG250620C00140000 | 2024-04-25 2:44PM EDT | 140.00 | 35.02 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| GOOG250620C00145000 | 2024-04-25 3:11PM EDT | 145.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG250620C00150000 | 2024-04-25 2:00PM EDT | 150.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG250620C00155000 | 2024-04-25 3:30PM EDT | 155.00 | 26.51 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOG250620C00160000 | 2024-04-25 3:51PM EDT | 160.00 | 23.87 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.39% |
| GOOG250620C00165000 | 2024-04-25 12:11PM EDT | 165.00 | 20.29 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| GOOG250620C00170000 | 2024-04-25 11:14AM EDT | 170.00 | 18.84 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| GOOG250620C00175000 | 2024-04-25 2:37PM EDT | 175.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOG250620C00180000 | 2024-04-25 3:32PM EDT | 180.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| GOOG250620C00185000 | 2024-04-25 2:37PM EDT | 185.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| GOOG250620C00190000 | 2024-04-25 2:37PM EDT | 190.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| GOOG250620C00195000 | 2024-04-25 10:21AM EDT | 195.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOG250620C00200000 | 2024-04-24 1:59PM EDT | 200.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GOOG250620C00205000 | 2024-04-22 3:49PM EDT | 205.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| GOOG250620C00210000 | 2024-04-25 9:33AM EDT | 210.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOG250620C00215000 | 2024-04-23 11:34AM EDT | 215.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG250620C00220000 | 2024-04-25 1:06PM EDT | 220.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG250620C00225000 | 2024-04-24 10:59AM EDT | 225.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG250620C00230000 | 2024-04-23 3:50PM EDT | 230.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| GOOG250620C00240000 | 2024-04-25 12:57PM EDT | 240.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
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 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| GOOG250620P00050000 | 2024-03-22 1:36PM EDT | 50.00 | 0.15 | 0.00 | 0.59 | 0.00 | - | 1 | 1,913 | 50.73% |
| GOOG250620P00055000 | 2024-04-17 10:06AM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG250620P00060000 | 2024-02-29 1:06PM EDT | 60.00 | 0.24 | 0.00 | 5.00 | 0.00 | - | 1 | 417 | 65.28% |
| GOOG250620P00065000 | 2024-04-15 2:35PM EDT | 65.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG250620P00070000 | 2024-04-22 2:33PM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG250620P00075000 | 2024-04-25 2:15PM EDT | 75.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG250620P00080000 | 2024-04-16 1:32PM EDT | 80.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG250620P00085000 | 2024-03-19 12:48PM EDT | 85.00 | 1.32 | 0.10 | 5.00 | 0.00 | - | 1 | 589 | 54.84% |
| GOOG250620P00090000 | 2024-04-05 1:02PM EDT | 90.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG250620P00095000 | 2024-04-25 3:44PM EDT | 95.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GOOG250620P00100000 | 2024-04-25 3:22PM EDT | 100.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| GOOG250620P00105000 | 2024-04-25 3:45PM EDT | 105.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| GOOG250620P00110000 | 2024-04-25 3:37PM EDT | 110.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG250620P00115000 | 2024-04-16 11:48AM EDT | 115.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG250620P00120000 | 2024-04-25 10:34AM EDT | 120.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 6.25% |
| GOOG250620P00125000 | 2024-04-24 3:33PM EDT | 125.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| GOOG250620P00130000 | 2024-04-25 11:32AM EDT | 130.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOG250620P00135000 | 2024-04-24 10:02AM EDT | 135.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| GOOG250620P00140000 | 2024-04-24 10:02AM EDT | 140.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| GOOG250620P00145000 | 2024-04-24 3:21PM EDT | 145.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOG250620P00150000 | 2024-04-25 2:00PM EDT | 150.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GOOG250620P00155000 | 2024-04-05 2:49PM EDT | 155.00 | 16.83 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.39% |
| GOOG250620P00160000 | 2024-04-23 11:24AM EDT | 160.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| GOOG250620P00165000 | 2024-04-17 1:08PM EDT | 165.00 | 20.81 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| GOOG250620P00170000 | 2024-04-22 11:07AM EDT | 170.00 | 23.89 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GOOG250620P00175000 | 2024-04-11 2:35PM EDT | 175.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620P00180000 | 2024-04-25 12:25PM EDT | 180.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG250620P00185000 | 2024-04-18 2:28PM EDT | 185.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG250620P00190000 | 2024-04-05 9:57AM EDT | 190.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250620P00195000 | 2024-04-04 2:01PM EDT | 195.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GOOG250620P00200000 | 2024-04-24 1:18PM EDT | 200.00 | 42.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620P00225000 | 2024-02-06 4:31PM EDT | 225.00 | 79.94 | 87.00 | 92.00 | 0.00 | - | 1 | 0 | 61.25% |
© 2024 Yahoo. All rights reserved.