Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250620C00025000 | 2024-03-25 10:02AM EDT | 25.00 | 124.98 | 132.00 | 137.00 | 0.00 | - | 2 | 36 | 0.00% |
| GOOGL250620C00030000 | 2024-04-02 11:08AM EDT | 30.00 | 124.23 | 140.55 | 145.40 | 0.00 | - | 1 | 2 | 92.43% |
| 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 | 122.10 | 126.40 | 0.00 | - | 1 | 109 | 78.34% |
| 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 | 108.15 | 112.45 | 0.00 | - | 2 | 34 | 69.28% |
| GOOGL250620C00070000 | 2024-04-26 11:00AM EDT | 70.00 | 106.00 | 103.55 | 107.95 | +15.48 | +17.10% | 2 | 121 | 66.90% |
| GOOGL250620C00075000 | 2024-04-09 9:37AM EDT | 75.00 | 101.50 | 98.95 | 103.35 | +13.75 | +15.67% | 1 | 99 | 64.28% |
| GOOGL250620C00080000 | 2024-04-24 10:42AM EDT | 80.00 | 84.02 | 94.50 | 98.25 | 0.00 | - | 20 | 169 | 60.98% |
| GOOGL250620C00085000 | 2024-04-26 1:52PM EDT | 85.00 | 92.39 | 89.80 | 93.85 | +15.73 | +20.52% | 9 | 163 | 58.69% |
| GOOGL250620C00090000 | 2024-04-26 1:42PM EDT | 90.00 | 87.50 | 85.20 | 89.30 | +15.50 | +21.53% | 7 | 1,457 | 56.31% |
| GOOGL250620C00095000 | 2024-04-26 3:37PM EDT | 95.00 | 82.90 | 80.55 | 84.10 | +17.90 | +27.54% | 4 | 1,747 | 52.81% |
| GOOGL250620C00100000 | 2024-04-26 3:53PM EDT | 100.00 | 78.21 | 76.65 | 80.30 | +14.50 | +22.76% | 12 | 906 | 52.72% |
| GOOGL250620C00105000 | 2024-04-22 2:24PM EDT | 105.00 | 75.25 | 71.75 | 75.00 | +13.65 | +22.16% | 1 | 361 | 53.26% |
| GOOGL250620C00110000 | 2024-04-25 9:42AM EDT | 110.00 | 71.00 | 68.80 | 71.35 | +19.17 | +36.99% | 1 | 685 | 52.95% |
| GOOGL250620C00115000 | 2024-04-26 3:04PM EDT | 115.00 | 65.10 | 64.20 | 66.90 | +11.19 | +20.76% | 4 | 588 | 50.57% |
| GOOGL250620C00120000 | 2024-04-26 3:52PM EDT | 120.00 | 61.20 | 59.75 | 62.00 | +13.45 | +28.17% | 17 | 761 | 47.24% |
| GOOGL250620C00125000 | 2024-04-26 3:47PM EDT | 125.00 | 57.15 | 55.70 | 59.00 | +13.20 | +30.03% | 24 | 1,102 | 47.85% |
| GOOGL250620C00130000 | 2024-04-26 3:59PM EDT | 130.00 | 53.28 | 52.80 | 54.15 | +13.21 | +32.97% | 131 | 1,292 | 44.61% |
| GOOGL250620C00135000 | 2024-04-26 1:41PM EDT | 135.00 | 49.60 | 49.00 | 49.85 | +11.17 | +29.07% | 19 | 907 | 42.45% |
| GOOGL250620C00140000 | 2024-04-26 1:59PM EDT | 140.00 | 45.00 | 43.95 | 47.95 | +11.30 | +33.53% | 37 | 2,630 | 44.36% |
| GOOGL250620C00145000 | 2024-04-26 12:24PM EDT | 145.00 | 42.33 | 40.00 | 42.60 | +11.48 | +37.21% | 59 | 1,823 | 40.22% |
| GOOGL250620C00150000 | 2024-04-26 3:43PM EDT | 150.00 | 39.03 | 38.00 | 40.00 | +11.43 | +41.41% | 52 | 817 | 40.50% |
| GOOGL250620C00155000 | 2024-04-26 2:11PM EDT | 155.00 | 34.47 | 34.35 | 36.05 | +10.47 | +43.63% | 113 | 1,491 | 38.49% |
| GOOGL250620C00160000 | 2024-04-26 3:48PM EDT | 160.00 | 32.55 | 31.70 | 32.95 | +9.98 | +44.22% | 70 | 7,202 | 37.63% |
| GOOGL250620C00165000 | 2024-04-26 1:58PM EDT | 165.00 | 29.95 | 29.55 | 30.45 | +9.50 | +46.45% | 27 | 3,232 | 37.46% |
| GOOGL250620C00170000 | 2024-04-26 3:19PM EDT | 170.00 | 27.00 | 26.75 | 27.35 | +8.90 | +49.17% | 303 | 24,815 | 36.25% |
| GOOGL250620C00175000 | 2024-04-26 3:59PM EDT | 175.00 | 24.65 | 24.35 | 25.20 | +8.98 | +57.31% | 108 | 999 | 36.18% |
| GOOGL250620C00180000 | 2024-04-26 3:47PM EDT | 180.00 | 22.00 | 21.65 | 22.40 | +8.73 | +65.79% | 27 | 754 | 35.03% |
| GOOGL250620C00185000 | 2024-04-26 2:26PM EDT | 185.00 | 19.50 | 17.50 | 22.45 | +6.90 | +54.76% | 11 | 388 | 37.57% |
| GOOGL250620C00190000 | 2024-04-26 3:45PM EDT | 190.00 | 18.01 | 17.80 | 19.70 | +5.66 | +45.83% | 826 | 6,734 | 36.14% |
| GOOGL250620C00195000 | 2024-04-26 2:57PM EDT | 195.00 | 15.72 | 14.85 | 16.30 | +5.82 | +58.79% | 40 | 503 | 33.62% |
| GOOGL250620C00200000 | 2024-04-26 3:27PM EDT | 200.00 | 14.63 | 13.25 | 14.65 | +5.83 | +66.25% | 67 | 2,856 | 33.32% |
| GOOGL250620C00205000 | 2024-04-26 9:52AM EDT | 205.00 | 12.81 | 12.00 | 14.70 | +4.11 | +47.24% | 1 | 1,231 | 35.25% |
| GOOGL250620C00210000 | 2024-04-26 10:30AM EDT | 210.00 | 10.73 | 11.40 | 11.95 | +3.28 | +44.03% | 56 | 6,363 | 33.05% |
| GOOGL250620C00215000 | 2024-04-26 1:28PM EDT | 215.00 | 10.20 | 9.60 | 10.45 | +4.10 | +67.21% | 39 | 3,315 | 32.44% |
| GOOGL250620C00220000 | 2024-04-26 3:04PM EDT | 220.00 | 9.05 | 8.05 | 9.75 | +3.70 | +69.16% | 59 | 3,086 | 32.89% |
| GOOGL250620C00225000 | 2024-04-26 12:37PM EDT | 225.00 | 8.20 | 7.90 | 8.30 | +2.95 | +56.19% | 77 | 2,837 | 32.02% |
| GOOGL250620C00230000 | 2024-04-26 11:23AM EDT | 230.00 | 6.91 | 7.15 | 7.40 | +2.71 | +64.52% | 5 | 128 | 31.86% |
| GOOGL250620C00235000 | 2024-04-26 10:25AM EDT | 235.00 | 5.96 | 6.40 | 6.65 | +2.06 | +52.82% | 97 | 630 | 31.83% |
| GOOGL250620C00240000 | 2024-04-26 2:13PM EDT | 240.00 | 5.60 | 5.15 | 6.05 | +1.80 | +47.37% | 188 | 1,348 | 31.94% |
| GOOGL250620C00245000 | 2024-04-26 3:37PM EDT | 245.00 | 5.25 | 4.40 | 5.35 | +2.20 | +72.13% | 7 | 141 | 31.75% |
| GOOGL250620C00250000 | 2024-04-26 3:46PM EDT | 250.00 | 4.70 | 4.55 | 5.10 | +2.20 | +88.00% | 2,078 | 759 | 32.34% |
| GOOGL250620C00255000 | 2024-04-26 10:59AM EDT | 255.00 | 4.13 | 2.90 | 4.45 | +1.64 | +65.86% | 3 | 598 | 32.02% |
| GOOGL250620C00260000 | 2024-04-26 11:21AM EDT | 260.00 | 3.70 | 3.65 | 4.85 | +1.35 | +57.45% | 2 | 1,067 | 33.90% |
| GOOGL250620C00265000 | 2024-04-26 1:51PM EDT | 265.00 | 3.40 | 2.97 | 3.50 | +1.02 | +42.86% | 37 | 2,886 | 31.76% |
| GOOGL250620C00270000 | 2024-04-26 3:26PM EDT | 270.00 | 3.40 | 1.95 | 4.15 | +2.07 | +155.64% | 71 | 105 | 34.26% |
| GOOGL250620C00280000 | 2024-04-26 12:47PM EDT | 280.00 | 2.25 | 2.35 | 2.72 | +0.45 | +25.00% | 28 | 726 | 32.31% |
| GOOGL250620C00290000 | 2024-04-26 11:25AM EDT | 290.00 | 1.85 | 1.78 | 2.68 | +0.63 | +51.64% | 5 | 30 | 33.81% |
| GOOGL250620C00300000 | 2024-04-26 3:20PM EDT | 300.00 | 1.75 | 1.70 | 1.83 | +0.75 | +75.00% | 19 | 582 | 32.48% |
PutsforJune 20, 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 | 124.68% |
| GOOGL250620P00030000 | 2024-04-22 2:21PM EDT | 30.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 10 | 1,119 | 59.38% |
| GOOGL250620P00035000 | 2024-03-15 9:31AM EDT | 35.00 | 0.20 | 0.02 | 0.15 | 0.00 | - | 2 | 798 | 58.59% |
| GOOGL250620P00040000 | 2024-03-13 1:11PM EDT | 40.00 | 0.20 | 0.02 | 0.55 | 0.00 | - | 10 | 190 | 62.70% |
| GOOGL250620P00045000 | 2024-03-04 10:45AM EDT | 45.00 | 0.18 | 0.02 | 1.40 | 0.00 | - | 1 | 713 | 66.72% |
| GOOGL250620P00050000 | 2024-04-03 1:58PM EDT | 50.00 | 0.20 | 0.00 | 0.29 | 0.00 | - | 1 | 1,800 | 53.56% |
| GOOGL250620P00055000 | 2024-04-15 3:19PM EDT | 55.00 | 0.20 | 0.03 | 5.00 | 0.00 | - | 26 | 256 | 74.33% |
| GOOGL250620P00060000 | 2024-04-01 12:59PM EDT | 60.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 10 | 866 | 69.02% |
| GOOGL250620P00065000 | 2024-03-18 9:56AM EDT | 65.00 | 0.54 | 0.00 | 0.80 | 0.00 | - | 5 | 296 | 50.46% |
| GOOGL250620P00070000 | 2024-04-26 3:21PM EDT | 70.00 | 0.40 | 0.02 | 0.43 | -0.30 | -42.86% | 12 | 2,512 | 42.21% |
| GOOGL250620P00075000 | 2024-04-18 10:59AM EDT | 75.00 | 0.49 | 0.00 | 5.00 | -0.13 | -20.97% | 9 | 2,878 | 55.86% |
| GOOGL250620P00080000 | 2024-04-24 12:46PM EDT | 80.00 | 0.52 | 0.02 | 1.20 | -0.21 | -28.77% | 1 | 3,179 | 44.02% |
| GOOGL250620P00085000 | 2024-04-25 9:31AM EDT | 85.00 | 1.40 | 0.02 | 1.95 | 0.00 | - | 20 | 3,222 | 45.65% |
| GOOGL250620P00090000 | 2024-04-19 3:41PM EDT | 90.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 2 | 2,489 | 55.29% |
| GOOGL250620P00095000 | 2024-04-22 2:21PM EDT | 95.00 | 1.64 | 0.75 | 4.40 | 0.00 | - | 11 | 1,192 | 49.52% |
| GOOGL250620P00100000 | 2024-04-26 9:32AM EDT | 100.00 | 1.60 | 1.00 | 1.70 | -0.74 | -31.62% | 2 | 2,372 | 35.43% |
| GOOGL250620P00105000 | 2024-04-26 3:00PM EDT | 105.00 | 1.62 | 0.86 | 2.96 | -1.00 | -38.17% | 2 | 2,684 | 37.98% |
| GOOGL250620P00110000 | 2024-04-26 1:38PM EDT | 110.00 | 1.91 | 1.73 | 2.17 | -1.49 | -43.82% | 25 | 4,479 | 32.20% |
| GOOGL250620P00115000 | 2024-04-25 3:49PM EDT | 115.00 | 4.05 | 1.84 | 2.89 | 0.00 | - | 111 | 4,400 | 32.17% |
| GOOGL250620P00120000 | 2024-04-26 2:36PM EDT | 120.00 | 2.41 | 2.80 | 3.10 | -2.94 | -54.95% | 51 | 3,676 | 30.20% |
| GOOGL250620P00125000 | 2024-04-26 3:48PM EDT | 125.00 | 3.60 | 3.45 | 3.80 | -1.95 | -35.14% | 147 | 9,815 | 29.57% |
| GOOGL250620P00130000 | 2024-04-26 3:19PM EDT | 130.00 | 4.45 | 4.30 | 4.55 | -2.40 | -35.04% | 31 | 2,088 | 28.78% |
| GOOGL250620P00135000 | 2024-04-26 3:07PM EDT | 135.00 | 5.40 | 5.00 | 6.40 | -4.11 | -43.22% | 56 | 1,894 | 30.08% |
| GOOGL250620P00140000 | 2024-04-26 3:36PM EDT | 140.00 | 6.37 | 5.90 | 7.50 | -4.13 | -39.33% | 68 | 2,507 | 29.36% |
| GOOGL250620P00145000 | 2024-04-26 3:42PM EDT | 145.00 | 7.70 | 7.50 | 8.00 | -4.02 | -34.30% | 80 | 575 | 27.34% |
| GOOGL250620P00150000 | 2024-04-26 3:37PM EDT | 150.00 | 8.87 | 8.95 | 10.20 | -4.93 | -35.72% | 25 | 2,124 | 28.05% |
| GOOGL250620P00155000 | 2024-04-26 3:13PM EDT | 155.00 | 10.70 | 10.50 | 11.60 | -3.81 | -26.26% | 29 | 794 | 27.11% |
| GOOGL250620P00160000 | 2024-04-26 2:27PM EDT | 160.00 | 12.80 | 12.10 | 12.70 | -5.71 | -30.85% | 18 | 207 | 25.51% |
| GOOGL250620P00165000 | 2024-04-26 1:19PM EDT | 165.00 | 14.70 | 14.00 | 15.55 | -5.10 | -25.76% | 9 | 83 | 26.21% |
| GOOGL250620P00170000 | 2024-04-26 11:18AM EDT | 170.00 | 16.61 | 16.05 | 17.70 | -6.89 | -29.32% | 24 | 57 | 25.60% |
| GOOGL250620P00175000 | 2024-04-26 11:02AM EDT | 175.00 | 18.85 | 18.70 | 19.90 | -9.10 | -32.56% | 294 | 37 | 24.79% |
| GOOGL250620P00180000 | 2024-04-26 2:08PM EDT | 180.00 | 21.60 | 21.20 | 24.00 | -8.65 | -28.60% | 163 | 141 | 26.29% |
| GOOGL250620P00185000 | 2024-04-26 11:47AM EDT | 185.00 | 24.01 | 22.80 | 25.30 | -10.74 | -30.91% | 1 | 1 | 23.70% |
| GOOGL250620P00190000 | 2024-04-26 3:12PM EDT | 190.00 | 27.85 | 26.85 | 28.40 | -10.75 | -27.85% | 1 | 3 | 23.28% |
| GOOGL250620P00195000 | 2024-04-26 1:33PM EDT | 195.00 | 30.00 | 29.85 | 30.95 | -9.70 | -24.43% | 1 | 3 | 21.75% |
| GOOGL250620P00200000 | 2024-04-26 1:19PM EDT | 200.00 | 33.80 | 32.65 | 34.45 | -10.25 | -23.27% | 162 | 2 | 21.27% |
| GOOGL250620P00205000 | 2024-04-26 9:42AM EDT | 205.00 | 36.75 | 35.25 | 38.00 | -11.25 | -23.44% | 180 | 2 | 20.53% |
| GOOGL250620P00210000 | 2024-04-26 3:13PM EDT | 210.00 | 41.23 | 38.60 | 43.35 | -10.92 | -20.94% | 3 | 2 | 22.67% |
| 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 | 60.57% |
| GOOGL250620P00260000 | 2024-01-19 3:36PM EDT | 260.00 | 114.20 | 117.00 | 122.00 | 0.00 | - | 6 | 0 | 74.85% |
© 2024 Yahoo. All rights reserved.