Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620C00045000 | 2024-04-30 10:13AM EDT | 45.00 | 126.02 | 132.00 | 137.00 | 0.00 | - | 2 | 121 | 85.52% |
| GOOG250620C00050000 | 2024-05-10 1:56PM EDT | 50.00 | 123.00 | 127.00 | 132.00 | 0.00 | - | 4 | 85 | 79.25% |
| GOOG250620C00055000 | 2024-05-09 2:50PM EDT | 55.00 | 118.81 | 122.50 | 127.50 | 0.00 | - | 402 | 396 | 77.66% |
| GOOG250620C00060000 | 2024-05-07 9:32AM EDT | 60.00 | 115.00 | 118.00 | 123.00 | 0.00 | - | 2 | 142 | 75.73% |
| GOOG250620C00065000 | 2024-05-10 10:55AM EDT | 65.00 | 107.50 | 113.50 | 118.00 | 0.00 | - | 1 | 64 | 72.17% |
| GOOG250620C00070000 | 2024-03-28 2:29PM EDT | 70.00 | 87.00 | 104.50 | 109.50 | 0.00 | - | 1 | 176 | 59.69% |
| GOOG250620C00075000 | 2024-04-08 9:54AM EDT | 75.00 | 86.27 | 98.00 | 103.00 | 0.00 | - | 1 | 128 | 42.04% |
| GOOG250620C00080000 | 2024-05-10 2:50PM EDT | 80.00 | 94.61 | 99.00 | 104.00 | 0.00 | - | 1 | 128 | 62.48% |
| GOOG250620C00085000 | 2024-05-07 9:30AM EDT | 85.00 | 89.80 | 94.50 | 99.50 | 0.00 | - | 1 | 48 | 60.55% |
| GOOG250620C00090000 | 2024-05-22 12:48PM EDT | 90.00 | 92.10 | 90.00 | 94.95 | 0.00 | - | 3 | 583 | 58.46% |
| GOOG250620C00095000 | 2024-05-21 1:36PM EDT | 95.00 | 89.00 | 85.55 | 90.50 | 0.00 | - | 3 | 130 | 56.60% |
| GOOG250620C00100000 | 2024-05-22 1:00PM EDT | 100.00 | 82.80 | 81.00 | 86.00 | 0.00 | - | 1 | 528 | 54.44% |
| GOOG250620C00105000 | 2024-05-13 2:39PM EDT | 105.00 | 72.00 | 76.50 | 81.50 | 0.00 | - | 2 | 114 | 52.35% |
| GOOG250620C00110000 | 2024-05-21 11:13AM EDT | 110.00 | 75.80 | 72.20 | 77.00 | 0.00 | - | 20 | 753 | 50.51% |
| GOOG250620C00115000 | 2024-05-20 10:02AM EDT | 115.00 | 70.10 | 69.30 | 72.30 | 0.00 | - | 120 | 267 | 50.12% |
| GOOG250620C00120000 | 2024-05-22 9:55AM EDT | 120.00 | 64.15 | 64.05 | 67.90 | 0.00 | - | 3 | 1,189 | 51.50% |
| GOOG250620C00125000 | 2024-05-14 3:17PM EDT | 125.00 | 56.98 | 59.35 | 63.80 | 0.00 | - | 1 | 631 | 49.88% |
| GOOG250620C00130000 | 2024-05-23 11:23AM EDT | 130.00 | 57.56 | 55.50 | 57.70 | -2.00 | -3.36% | 2 | 1,324 | 44.14% |
| GOOG250620C00135000 | 2024-05-23 11:04AM EDT | 135.00 | 52.83 | 51.45 | 55.80 | -1.32 | -2.44% | 5 | 469 | 46.78% |
| GOOG250620C00140000 | 2024-05-22 1:09PM EDT | 140.00 | 48.00 | 48.60 | 50.95 | 0.00 | - | 2 | 1,999 | 43.57% |
| GOOG250620C00145000 | 2024-05-21 3:53PM EDT | 145.00 | 47.50 | 44.25 | 47.25 | 0.00 | - | 1 | 5,022 | 42.40% |
| GOOG250620C00150000 | 2024-05-22 10:43AM EDT | 150.00 | 41.95 | 41.15 | 42.70 | 0.00 | - | 8 | 3,298 | 39.69% |
| GOOG250620C00155000 | 2024-05-20 10:24AM EDT | 155.00 | 40.60 | 38.45 | 39.55 | 0.00 | - | 1 | 1,883 | 39.18% |
| GOOG250620C00160000 | 2024-05-23 10:29AM EDT | 160.00 | 34.79 | 35.20 | 35.60 | -0.66 | -1.86% | 10 | 3,052 | 37.26% |
| GOOG250620C00165000 | 2024-05-23 11:58AM EDT | 165.00 | 32.53 | 31.85 | 32.50 | +0.38 | +1.18% | 1 | 1,899 | 36.49% |
| GOOG250620C00170000 | 2024-05-22 3:27PM EDT | 170.00 | 29.82 | 29.10 | 30.20 | +0.08 | +0.27% | 2 | 4,386 | 36.67% |
| GOOG250620C00175000 | 2024-05-22 1:24PM EDT | 175.00 | 27.29 | 26.15 | 27.30 | +0.39 | +1.45% | 3 | 1,274 | 35.79% |
| GOOG250620C00180000 | 2024-05-22 3:52PM EDT | 180.00 | 24.30 | 23.75 | 24.05 | 0.00 | - | 9 | 3,750 | 34.26% |
| GOOG250620C00185000 | 2024-05-22 12:57PM EDT | 185.00 | 21.25 | 20.95 | 22.15 | 0.00 | - | 25 | 685 | 34.39% |
| GOOG250620C00190000 | 2024-05-23 11:56AM EDT | 190.00 | 19.35 | 18.50 | 20.00 | +0.02 | +0.10% | 600 | 606 | 33.99% |
| GOOG250620C00195000 | 2024-05-21 11:57AM EDT | 195.00 | 17.97 | 17.10 | 17.55 | 0.00 | - | 13 | 1,330 | 32.98% |
| GOOG250620C00200000 | 2024-05-22 12:45PM EDT | 200.00 | 15.20 | 15.25 | 15.70 | 0.00 | - | 472 | 2,422 | 32.60% |
| GOOG250620C00205000 | 2024-05-22 11:01AM EDT | 205.00 | 13.50 | 13.60 | 14.35 | 0.00 | - | 434 | 978 | 32.73% |
| GOOG250620C00210000 | 2024-05-23 10:14AM EDT | 210.00 | 12.40 | 12.05 | 12.40 | +0.10 | +0.81% | 2 | 3,961 | 31.83% |
| GOOG250620C00215000 | 2024-05-21 9:37AM EDT | 215.00 | 11.10 | 10.55 | 11.90 | 0.00 | - | 1 | 393 | 32.86% |
| GOOG250620C00220000 | 2024-05-22 2:45PM EDT | 220.00 | 9.57 | 9.50 | 10.25 | 0.00 | - | 94 | 1,667 | 32.04% |
| GOOG250620C00225000 | 2024-05-23 10:39AM EDT | 225.00 | 8.60 | 8.35 | 8.75 | -0.48 | -5.29% | 57 | 1,719 | 31.24% |
| GOOG250620C00230000 | 2024-05-22 3:30PM EDT | 230.00 | 7.65 | 7.40 | 9.00 | 0.00 | - | 5 | 177 | 33.10% |
| GOOG250620C00240000 | 2024-05-22 3:59PM EDT | 240.00 | 6.10 | 5.70 | 6.55 | 0.00 | - | 9 | 109 | 31.63% |
| GOOG250620C00250000 | 2024-05-22 3:23PM EDT | 250.00 | 4.60 | 4.45 | 5.10 | 0.00 | - | 8 | 102 | 31.26% |
| GOOG250620C00260000 | 2024-05-22 11:46AM EDT | 260.00 | 4.40 | 3.45 | 5.10 | 0.00 | - | 1 | 54 | 33.45% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620P00045000 | 2024-04-29 12:43PM EDT | 45.00 | 0.06 | 0.01 | 0.45 | 0.00 | - | 86 | 517 | 58.98% |
| GOOG250620P00050000 | 2024-03-22 1:36PM EDT | 50.00 | 0.15 | 0.00 | 0.59 | 0.00 | - | 1 | 1,913 | 56.54% |
| GOOG250620P00055000 | 2024-04-17 10:06AM EDT | 55.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 911 | 65.60% |
| GOOG250620P00060000 | 2024-02-29 1:06PM EDT | 60.00 | 0.24 | 0.00 | 5.00 | 0.00 | - | 1 | 417 | 72.66% |
| GOOG250620P00065000 | 2024-04-15 2:35PM EDT | 65.00 | 0.53 | 0.00 | 2.33 | 0.00 | - | 1 | 1,045 | 57.30% |
| GOOG250620P00070000 | 2024-05-14 1:01PM EDT | 70.00 | 0.20 | 0.01 | 1.47 | 0.00 | - | 2 | 1,328 | 56.07% |
| GOOG250620P00075000 | 2024-05-21 2:44PM EDT | 75.00 | 0.41 | 0.00 | 2.40 | 0.00 | - | 2 | 1,227 | 50.17% |
| GOOG250620P00080000 | 2024-05-06 3:15PM EDT | 80.00 | 0.52 | 0.00 | 2.56 | 0.00 | - | 2 | 802 | 55.60% |
| GOOG250620P00085000 | 2024-03-19 12:48PM EDT | 85.00 | 1.32 | 0.10 | 5.00 | 0.00 | - | 1 | 589 | 51.90% |
| GOOG250620P00090000 | 2024-05-20 1:52PM EDT | 90.00 | 0.80 | 0.15 | 1.40 | 0.00 | - | 2 | 1,017 | 42.04% |
| GOOG250620P00095000 | 2024-05-13 3:01PM EDT | 95.00 | 1.00 | 0.00 | 2.85 | 0.00 | - | 2 | 635 | 46.58% |
| GOOG250620P00100000 | 2024-05-21 2:36PM EDT | 100.00 | 1.05 | 0.20 | 1.80 | 0.00 | - | 3 | 1,660 | 38.60% |
| GOOG250620P00105000 | 2024-05-06 9:30AM EDT | 105.00 | 4.95 | 0.00 | 1.97 | 0.00 | - | 1 | 976 | 36.66% |
| GOOG250620P00110000 | 2024-05-23 11:01AM EDT | 110.00 | 1.64 | 1.30 | 2.20 | -0.37 | -18.41% | 1 | 1,412 | 34.97% |
| GOOG250620P00115000 | 2024-05-16 11:20AM EDT | 115.00 | 1.80 | 1.71 | 2.27 | -0.10 | -5.26% | 5 | 1,788 | 32.62% |
| GOOG250620P00120000 | 2024-05-17 11:48AM EDT | 120.00 | 2.42 | 2.09 | 2.85 | 0.00 | - | 2 | 1,629 | 32.11% |
| GOOG250620P00125000 | 2024-05-21 12:23PM EDT | 125.00 | 2.70 | 1.99 | 2.94 | 0.00 | - | 8 | 1,064 | 29.81% |
| GOOG250620P00130000 | 2024-05-20 1:52PM EDT | 130.00 | 3.30 | 3.30 | 3.60 | 0.00 | - | 16 | 682 | 29.16% |
| GOOG250620P00135000 | 2024-05-21 12:23PM EDT | 135.00 | 4.00 | 4.10 | 4.40 | 0.00 | - | 8 | 702 | 28.59% |
| GOOG250620P00140000 | 2024-05-22 3:10PM EDT | 140.00 | 5.21 | 4.90 | 6.25 | 0.00 | - | 11 | 1,364 | 29.98% |
| GOOG250620P00145000 | 2024-05-22 3:10PM EDT | 145.00 | 6.20 | 5.90 | 6.50 | 0.00 | - | 10 | 449 | 27.67% |
| GOOG250620P00150000 | 2024-05-23 12:11PM EDT | 150.00 | 7.25 | 7.05 | 7.45 | +0.05 | +0.69% | 5 | 1,688 | 26.62% |
| GOOG250620P00155000 | 2024-05-23 10:47AM EDT | 155.00 | 8.75 | 7.95 | 10.30 | +0.20 | +2.34% | 2 | 1,748 | 28.50% |
| GOOG250620P00160000 | 2024-05-22 10:21AM EDT | 160.00 | 10.10 | 9.90 | 10.45 | 0.00 | - | 746 | 1,495 | 25.65% |
| GOOG250620P00165000 | 2024-05-20 12:33PM EDT | 165.00 | 11.70 | 11.55 | 12.85 | -0.08 | -0.68% | 2 | 296 | 26.09% |
| GOOG250620P00170000 | 2024-05-22 9:52AM EDT | 170.00 | 13.65 | 13.45 | 14.00 | 0.00 | - | 5 | 144 | 24.40% |
| GOOG250620P00175000 | 2024-05-22 9:45AM EDT | 175.00 | 15.80 | 15.50 | 16.35 | 0.00 | - | 9 | 96 | 24.15% |
| GOOG250620P00180000 | 2024-05-21 3:50PM EDT | 180.00 | 17.15 | 17.80 | 18.55 | 0.00 | - | 5 | 50 | 23.41% |
| GOOG250620P00185000 | 2024-05-20 12:33PM EDT | 185.00 | 20.47 | 20.30 | 21.40 | 0.00 | - | 1 | 12 | 23.26% |
| GOOG250620P00190000 | 2024-04-05 9:57AM EDT | 190.00 | 39.00 | 26.00 | 29.95 | 0.00 | - | 2 | 10 | 30.60% |
| GOOG250620P00195000 | 2024-04-26 10:51AM EDT | 195.00 | 29.46 | 26.00 | 28.20 | 0.00 | - | 10 | 31 | 23.60% |
| GOOG250620P00200000 | 2024-05-16 10:56AM EDT | 200.00 | 30.35 | 29.15 | 31.95 | 0.00 | - | 5 | 7 | 23.89% |
| GOOG250620P00225000 | 2024-05-17 12:20PM EDT | 225.00 | 48.80 | 46.05 | 49.65 | 0.00 | - | 1 | 1 | 19.01% |
© 2024 Yahoo. All rights reserved.