Alphabet Inc. (GOOGL)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250620C00025000 | 2024-04-29 3:44PM EDT | 25.00 | 141.75 | 137.50 | 142.50 | 0.00 | - | 2 | 36 | 103.27% |
| GOOGL250620C00030000 | 2024-04-02 11:08AM EDT | 30.00 | 124.23 | 132.50 | 137.50 | 0.00 | - | 1 | 2 | 93.07% |
| 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 | 2024-04-19 12:17PM EDT | 50.00 | 106.50 | 114.00 | 118.95 | 0.00 | - | 1 | 109 | 79.19% |
| 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 | 100.00 | 104.95 | 0.00 | - | 2 | 34 | 68.87% |
| GOOGL250620C00070000 | 2024-04-26 11:44AM EDT | 70.00 | 106.00 | 95.50 | 100.00 | 0.00 | - | 2 | 119 | 65.43% |
| GOOGL250620C00075000 | 2024-04-26 9:32AM EDT | 75.00 | 101.50 | 91.00 | 95.45 | 0.00 | - | 1 | 98 | 63.03% |
| GOOGL250620C00080000 | 2024-04-24 10:42AM EDT | 80.00 | 91.30 | 86.00 | 90.95 | +7.28 | +8.66% | 9 | 169 | 59.70% |
| GOOGL250620C00085000 | 2024-04-29 9:48AM EDT | 85.00 | 85.60 | 81.50 | 86.50 | 0.00 | - | 10 | 167 | 57.54% |
| GOOGL250620C00090000 | 2024-04-29 2:27PM EDT | 90.00 | 82.37 | 77.00 | 82.00 | 0.00 | - | 1 | 1,451 | 55.25% |
| GOOGL250620C00095000 | 2024-04-29 2:19PM EDT | 95.00 | 76.50 | 73.00 | 77.45 | 0.00 | - | 2 | 1,741 | 53.65% |
| GOOGL250620C00100000 | 2024-04-26 3:53PM EDT | 100.00 | 78.21 | 68.50 | 72.75 | 0.00 | - | 12 | 905 | 51.01% |
| GOOGL250620C00105000 | 2024-04-26 9:37AM EDT | 105.00 | 75.25 | 64.00 | 69.00 | 0.00 | - | 1 | 361 | 56.02% |
| GOOGL250620C00110000 | 2024-04-29 2:30PM EDT | 110.00 | 64.81 | 59.50 | 64.50 | +0.31 | +0.48% | 10 | 686 | 53.23% |
| GOOGL250620C00115000 | 2024-04-30 11:37AM EDT | 115.00 | 59.55 | 55.60 | 60.30 | 0.00 | - | 1 | 587 | 51.13% |
| GOOGL250620C00120000 | 2024-04-30 11:08AM EDT | 120.00 | 55.49 | 52.90 | 55.15 | 0.00 | - | 1 | 753 | 47.01% |
| GOOGL250620C00125000 | 2024-05-01 2:50PM EDT | 125.00 | 52.00 | 48.25 | 51.85 | +1.88 | +3.75% | 5 | 1,055 | 46.70% |
| GOOGL250620C00130000 | 2024-05-01 3:13PM EDT | 130.00 | 48.65 | 44.40 | 48.45 | -0.03 | -0.06% | 2 | 1,167 | 45.97% |
| GOOGL250620C00135000 | 2024-05-01 2:12PM EDT | 135.00 | 43.80 | 41.25 | 44.00 | +0.80 | +1.86% | 1 | 890 | 43.18% |
| GOOGL250620C00140000 | 2024-05-01 12:01PM EDT | 140.00 | 40.50 | 37.55 | 40.90 | +1.00 | +2.53% | 61 | 2,640 | 42.67% |
| GOOGL250620C00145000 | 2024-04-30 3:17PM EDT | 145.00 | 35.60 | 33.55 | 38.00 | 0.00 | - | 7 | 1,782 | 42.28% |
| GOOGL250620C00150000 | 2024-05-01 3:09PM EDT | 150.00 | 34.75 | 31.50 | 35.50 | +2.33 | +7.19% | 2 | 804 | 42.30% |
| GOOGL250620C00155000 | 2024-04-30 2:11PM EDT | 155.00 | 30.20 | 28.40 | 30.60 | 0.00 | - | 10 | 1,484 | 38.45% |
| GOOGL250620C00160000 | 2024-05-01 11:36AM EDT | 160.00 | 27.76 | 25.70 | 28.75 | +0.51 | +1.87% | 3 | 7,108 | 39.10% |
| GOOGL250620C00165000 | 2024-05-01 3:39PM EDT | 165.00 | 25.15 | 23.90 | 26.90 | +1.25 | +5.23% | 240 | 3,227 | 39.50% |
| GOOGL250620C00170000 | 2024-05-01 2:36PM EDT | 170.00 | 23.58 | 21.30 | 23.20 | +0.72 | +3.15% | 19 | 24,972 | 37.02% |
| GOOGL250620C00175000 | 2024-05-01 3:06PM EDT | 175.00 | 21.30 | 18.55 | 21.10 | +1.20 | +5.97% | 73 | 1,015 | 36.68% |
| GOOGL250620C00180000 | 2024-05-01 12:55PM EDT | 180.00 | 18.48 | 16.55 | 18.30 | +1.23 | +7.13% | 1 | 769 | 35.13% |
| GOOGL250620C00185000 | 2024-05-01 2:13PM EDT | 185.00 | 16.70 | 14.15 | 16.75 | -0.95 | -5.38% | 27 | 437 | 35.19% |
| GOOGL250620C00190000 | 2024-04-30 1:56PM EDT | 190.00 | 14.07 | 13.10 | 16.50 | 0.00 | - | 1 | 7,086 | 36.95% |
| GOOGL250620C00195000 | 2024-04-30 3:30PM EDT | 195.00 | 12.65 | 11.95 | 12.90 | 0.00 | - | 5 | 494 | 33.63% |
| GOOGL250620C00200000 | 2024-05-01 10:44AM EDT | 200.00 | 11.80 | 10.00 | 11.40 | +0.70 | +6.31% | 2 | 2,871 | 33.18% |
| GOOGL250620C00205000 | 2024-05-01 3:14PM EDT | 205.00 | 10.90 | 9.50 | 10.30 | 0.00 | - | 1 | 1,232 | 33.18% |
| GOOGL250620C00210000 | 2024-05-01 3:18PM EDT | 210.00 | 9.79 | 6.85 | 10.30 | +1.91 | +24.24% | 1 | 6,443 | 34.80% |
| GOOGL250620C00215000 | 2024-05-01 11:56AM EDT | 215.00 | 8.39 | 6.50 | 8.40 | +0.19 | +2.32% | 7 | 3,334 | 33.19% |
| GOOGL250620C00220000 | 2024-04-29 12:21PM EDT | 220.00 | 7.55 | 5.70 | 7.35 | -0.24 | -3.08% | 4 | 3,076 | 32.78% |
| GOOGL250620C00225000 | 2024-04-29 3:15PM EDT | 225.00 | 6.04 | 4.95 | 7.00 | 0.00 | - | 16 | 2,894 | 33.50% |
| GOOGL250620C00230000 | 2024-04-26 11:23AM EDT | 230.00 | 6.91 | 4.70 | 7.65 | 0.00 | - | 5 | 132 | 35.99% |
| GOOGL250620C00235000 | 2024-04-26 10:38AM EDT | 235.00 | 5.96 | 3.70 | 6.90 | 0.00 | - | 97 | 654 | 35.85% |
| GOOGL250620C00240000 | 2024-04-29 11:17AM EDT | 240.00 | 5.00 | 2.30 | 4.85 | 0.00 | - | 1 | 1,338 | 32.87% |
| GOOGL250620C00245000 | 2024-04-29 2:35PM EDT | 245.00 | 4.10 | 2.53 | 4.70 | 0.00 | - | 5 | 146 | 33.64% |
| GOOGL250620C00250000 | 2024-05-01 1:16PM EDT | 250.00 | 3.10 | 1.91 | 4.50 | -0.78 | -20.10% | 3 | 2,761 | 34.25% |
| GOOGL250620C00255000 | 2024-04-26 10:59AM EDT | 255.00 | 3.03 | 1.76 | 3.65 | -1.10 | -26.63% | 1 | 598 | 33.21% |
| GOOGL250620C00260000 | 2024-05-01 1:16PM EDT | 260.00 | 2.42 | 1.46 | 2.96 | -1.28 | -34.59% | 2 | 1,067 | 32.32% |
| GOOGL250620C00265000 | 2024-04-29 2:39PM EDT | 265.00 | 2.25 | 1.47 | 2.85 | -0.23 | -9.27% | 1 | 2,882 | 32.91% |
| GOOGL250620C00270000 | 2024-04-30 9:53AM EDT | 270.00 | 2.70 | 1.17 | 2.89 | 0.00 | - | 10 | 179 | 33.91% |
| GOOGL250620C00280000 | 2024-04-29 9:49AM EDT | 280.00 | 2.00 | 0.99 | 2.13 | 0.00 | - | 1 | 701 | 33.15% |
| GOOGL250620C00290000 | 2024-04-30 9:53AM EDT | 290.00 | 1.74 | 0.00 | 3.05 | 0.00 | - | 1 | 28 | 37.71% |
| GOOGL250620C00300000 | 2024-04-29 2:16PM EDT | 300.00 | 1.40 | 0.85 | 3.25 | 0.00 | - | 54 | 580 | 39.86% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250620P00025000 | 2024-03-26 1:20PM EDT | 25.00 | 0.04 | 0.00 | 5.00 | 0.00 | - | 1 | 4,352 | 123.44% |
| GOOGL250620P00030000 | 2024-04-22 2:21PM EDT | 30.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 10 | 1,119 | 58.98% |
| GOOGL250620P00035000 | 2024-03-15 9:31AM EDT | 35.00 | 0.20 | 0.02 | 0.15 | 0.00 | - | 2 | 798 | 57.42% |
| GOOGL250620P00040000 | 2024-03-13 1:11PM EDT | 40.00 | 0.20 | 0.02 | 0.55 | 0.00 | - | 10 | 190 | 61.43% |
| GOOGL250620P00045000 | 2024-03-04 10:45AM EDT | 45.00 | 0.18 | 0.02 | 1.40 | 0.00 | - | 1 | 713 | 65.28% |
| GOOGL250620P00050000 | 2024-04-03 1:58PM EDT | 50.00 | 0.20 | 0.00 | 0.29 | 0.00 | - | 1 | 1,800 | 52.20% |
| GOOGL250620P00055000 | 2024-04-15 3:19PM EDT | 55.00 | 0.20 | 0.03 | 5.00 | 0.00 | - | 26 | 256 | 72.63% |
| GOOGL250620P00060000 | 2024-04-01 12:59PM EDT | 60.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 10 | 866 | 67.27% |
| GOOGL250620P00065000 | 2024-03-18 9:56AM EDT | 65.00 | 0.54 | 0.00 | 0.80 | 0.00 | - | 5 | 296 | 48.84% |
| GOOGL250620P00070000 | 2024-04-26 3:21PM EDT | 70.00 | 0.40 | 0.25 | 0.43 | 0.00 | - | 12 | 2,522 | 40.63% |
| GOOGL250620P00075000 | 2024-04-29 1:04PM EDT | 75.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 3 | 2,876 | 53.97% |
| GOOGL250620P00080000 | 2024-04-29 10:49AM EDT | 80.00 | 0.40 | 0.00 | 3.30 | 0.00 | - | 2 | 3,177 | 54.06% |
| GOOGL250620P00085000 | 2024-04-25 9:31AM EDT | 85.00 | 1.40 | 0.00 | 1.95 | 0.00 | - | 20 | 3,222 | 43.70% |
| GOOGL250620P00090000 | 2024-04-19 3:41PM EDT | 90.00 | 1.50 | 0.00 | 2.17 | 0.00 | - | 2 | 2,489 | 41.60% |
| GOOGL250620P00095000 | 2024-04-22 2:21PM EDT | 95.00 | 1.64 | 0.75 | 1.97 | 0.00 | - | 11 | 1,192 | 37.54% |
| GOOGL250620P00100000 | 2024-05-01 3:49PM EDT | 100.00 | 1.50 | 1.20 | 2.98 | +0.06 | +4.17% | 10 | 2,369 | 38.81% |
| GOOGL250620P00105000 | 2024-05-01 11:24AM EDT | 105.00 | 1.83 | 1.07 | 2.81 | -0.01 | -0.54% | 9 | 2,682 | 35.16% |
| GOOGL250620P00110000 | 2024-04-30 11:34AM EDT | 110.00 | 2.24 | 1.31 | 2.98 | 0.00 | - | 1 | 4,453 | 32.87% |
| GOOGL250620P00115000 | 2024-04-25 3:49PM EDT | 115.00 | 4.05 | 1.72 | 4.00 | 0.00 | - | 111 | 4,400 | 33.15% |
| GOOGL250620P00120000 | 2024-05-01 1:10PM EDT | 120.00 | 3.65 | 3.50 | 3.95 | +0.05 | +1.39% | 5 | 3,641 | 30.12% |
| GOOGL250620P00125000 | 2024-05-01 3:00PM EDT | 125.00 | 4.20 | 4.30 | 4.80 | -0.30 | -6.67% | 30 | 9,786 | 29.42% |
| GOOGL250620P00130000 | 2024-05-01 1:09PM EDT | 130.00 | 5.45 | 5.25 | 5.70 | +0.45 | +9.00% | 11 | 2,088 | 28.55% |
| GOOGL250620P00135000 | 2024-04-30 10:33AM EDT | 135.00 | 6.20 | 5.90 | 7.45 | 0.00 | - | 1 | 1,894 | 29.11% |
| GOOGL250620P00140000 | 2024-04-30 2:56PM EDT | 140.00 | 7.85 | 7.45 | 8.40 | 0.00 | - | 2 | 2,566 | 27.75% |
| GOOGL250620P00145000 | 2024-04-30 12:11PM EDT | 145.00 | 9.15 | 9.10 | 10.70 | 0.00 | - | 4 | 594 | 28.48% |
| GOOGL250620P00150000 | 2024-04-30 12:33PM EDT | 150.00 | 10.95 | 10.15 | 11.60 | +0.11 | +1.01% | 1 | 2,106 | 26.56% |
| GOOGL250620P00155000 | 2024-04-30 12:22PM EDT | 155.00 | 12.50 | 12.45 | 13.75 | 0.00 | - | 2 | 794 | 26.36% |
| GOOGL250620P00160000 | 2024-04-30 11:40AM EDT | 160.00 | 14.45 | 14.35 | 15.65 | 0.00 | - | 1 | 215 | 25.49% |
| GOOGL250620P00165000 | 2024-05-01 12:44PM EDT | 165.00 | 17.00 | 16.90 | 18.60 | -0.60 | -3.41% | 5 | 90 | 25.83% |
| GOOGL250620P00170000 | 2024-04-30 3:00PM EDT | 170.00 | 20.00 | 19.10 | 22.50 | 0.00 | - | 4 | 73 | 27.23% |
| GOOGL250620P00175000 | 2024-05-01 9:37AM EDT | 175.00 | 21.15 | 22.05 | 24.80 | -0.59 | -2.71% | 4 | 330 | 26.03% |
| GOOGL250620P00180000 | 2024-04-29 1:58PM EDT | 180.00 | 23.70 | 23.25 | 26.60 | 0.00 | - | 19 | 287 | 23.80% |
| GOOGL250620P00185000 | 2024-04-26 11:47AM EDT | 185.00 | 24.01 | 26.00 | 30.05 | 0.00 | - | 1 | 1 | 23.65% |
| GOOGL250620P00190000 | 2024-04-26 3:12PM EDT | 190.00 | 27.85 | 30.60 | 32.95 | 0.00 | - | 1 | 3 | 22.32% |
| GOOGL250620P00195000 | 2024-04-29 12:58PM EDT | 195.00 | 33.47 | 33.00 | 37.45 | 0.00 | - | 1 | 4 | 23.29% |
| GOOGL250620P00200000 | 2024-04-29 12:58PM EDT | 200.00 | 37.07 | 37.00 | 40.85 | 0.00 | - | 1 | 161 | 22.11% |
| GOOGL250620P00205000 | 2024-04-26 9:42AM EDT | 205.00 | 36.75 | 42.75 | 45.40 | 0.00 | - | 180 | 182 | 22.77% |
| GOOGL250620P00210000 | 2024-04-29 1:07PM EDT | 210.00 | 45.20 | 47.00 | 49.05 | 0.00 | - | 1 | 4 | 21.30% |
| GOOGL250620P00215000 | 2023-10-25 9:38AM EDT | 215.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250620P00220000 | 2024-01-31 10:50AM EDT | 220.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL250620P00250000 | 2024-01-10 3:30PM EDT | 250.00 | 107.40 | 98.55 | 103.45 | 0.00 | - | - | 0 | 53.19% |
| GOOGL250620P00260000 | 2024-01-19 3:36PM EDT | 260.00 | 114.20 | 117.00 | 122.00 | 0.00 | - | 6 | 0 | 68.59% |
© 2024 Yahoo. All rights reserved.