UK markets open in 4 hours 8 minutes
NIKKEI 225
39,155.16 +117.00 (+0.30%) HANG SENG
18,032.27 -334.68 (-1.82%) CRUDE OIL
77.63 -0.11 (-0.14%) GOLD FUTURES
2,320.00 -7.00 (-0.30%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,591.65 -1,170.75 (-2.14%)
Alphabet Inc. (GOOG)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620C00045000 | 2024-04-30 10:13AM EDT | 45.00 | 126.02 | 129.00 | 134.00 | 0.00 | - | 2 | 121 | 91.39% |
| GOOG250620C00050000 | 2024-05-10 1:56PM EDT | 50.00 | 123.00 | 125.50 | 130.50 | 0.00 | - | 25 | 85 | 75.02% |
| GOOG250620C00055000 | 2024-05-09 2:50PM EDT | 55.00 | 118.81 | 121.00 | 125.50 | 0.00 | - | 401 | 396 | 72.17% |
| GOOG250620C00060000 | 2024-05-07 9:32AM EDT | 60.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 4 | 142 | 0.00% |
| GOOG250620C00065000 | 2024-05-10 10:55AM EDT | 65.00 | 107.50 | 111.50 | 116.50 | 0.00 | - | 1 | 64 | 68.30% |
| GOOG250620C00070000 | 2024-03-28 2:29PM EDT | 70.00 | 87.00 | 104.50 | 109.50 | 0.00 | - | 1 | 176 | 66.88% |
| GOOG250620C00075000 | 2024-04-08 9:54AM EDT | 75.00 | 86.27 | 98.00 | 103.00 | 0.00 | - | 1 | 128 | 52.56% |
| GOOG250620C00080000 | 2024-05-10 2:50PM EDT | 80.00 | 94.61 | 97.50 | 102.50 | 0.00 | - | 2 | 128 | 60.96% |
| GOOG250620C00085000 | 2024-05-31 1:46PM EDT | 85.00 | 91.20 | 93.50 | 98.50 | 0.00 | - | 1 | 47 | 61.43% |
| GOOG250620C00090000 | 2024-06-05 10:23AM EDT | 90.00 | 92.00 | 89.00 | 94.00 | 0.00 | - | 1 | 583 | 59.41% |
| GOOG250620C00095000 | 2024-05-30 9:34AM EDT | 95.00 | 86.00 | 84.50 | 89.50 | 0.00 | - | 1 | 131 | 57.34% |
| GOOG250620C00100000 | 2024-05-30 12:18PM EDT | 100.00 | 80.03 | 80.00 | 85.00 | 0.00 | - | 20 | 522 | 55.23% |
| GOOG250620C00105000 | 2024-06-07 3:56PM EDT | 105.00 | 76.80 | 75.50 | 80.50 | 0.00 | - | 1 | 0 | 53.09% |
| GOOG250620C00110000 | 2024-06-06 3:48PM EDT | 110.00 | 75.00 | 71.00 | 76.00 | 0.00 | - | 1 | 754 | 50.94% |
| GOOG250620C00115000 | 2024-05-31 3:42PM EDT | 115.00 | 66.27 | 67.60 | 70.50 | 0.00 | - | 1 | 267 | 52.58% |
| GOOG250620C00120000 | 2024-06-04 11:12AM EDT | 120.00 | 62.22 | 62.40 | 67.00 | 0.00 | - | 2 | 0 | 52.48% |
| GOOG250620C00125000 | 2024-06-05 10:48AM EDT | 125.00 | 60.00 | 58.20 | 63.00 | -0.33 | -0.55% | 1 | 627 | 51.02% |
| GOOG250620C00130000 | 2024-06-07 10:13AM EDT | 130.00 | 57.36 | 54.25 | 57.05 | 0.00 | - | 2 | 1,323 | 45.44% |
| GOOG250620C00135000 | 2024-06-10 1:55PM EDT | 135.00 | 50.81 | 50.00 | 54.30 | -2.02 | -3.82% | 1 | 474 | 46.44% |
| GOOG250620C00140000 | 2024-06-07 10:44AM EDT | 140.00 | 49.35 | 47.50 | 50.30 | 0.00 | - | 3 | 1,928 | 44.76% |
| GOOG250620C00145000 | 2024-06-10 2:05PM EDT | 145.00 | 43.45 | 42.70 | 46.70 | -2.41 | -5.26% | 2 | 4,774 | 43.69% |
| GOOG250620C00150000 | 2024-06-07 3:13PM EDT | 150.00 | 41.31 | 40.50 | 43.05 | 0.00 | - | 5 | 3,259 | 42.38% |
| GOOG250620C00155000 | 2024-06-10 12:51PM EDT | 155.00 | 36.61 | 36.75 | 39.25 | -0.89 | -2.37% | 2 | 1,885 | 40.70% |
| GOOG250620C00160000 | 2024-06-10 12:08PM EDT | 160.00 | 33.30 | 32.35 | 35.50 | -1.35 | -3.90% | 2 | 3,042 | 38.99% |
| GOOG250620C00165000 | 2024-05-31 12:27PM EDT | 165.00 | 27.00 | 30.60 | 31.85 | 0.00 | - | 7 | 1,888 | 37.31% |
| GOOG250620C00170000 | 2024-06-10 1:55PM EDT | 170.00 | 27.10 | 27.65 | 28.55 | -0.92 | -3.28% | 7 | 4,387 | 36.00% |
| GOOG250620C00175000 | 2024-06-10 2:16PM EDT | 175.00 | 24.60 | 24.90 | 25.70 | -1.15 | -4.47% | 31 | 1,502 | 35.17% |
| GOOG250620C00180000 | 2024-06-10 3:15PM EDT | 180.00 | 22.80 | 21.75 | 23.45 | -0.57 | -2.44% | 42 | 0 | 34.98% |
| GOOG250620C00185000 | 2024-06-10 2:39PM EDT | 185.00 | 20.50 | 19.65 | 21.25 | -0.50 | -2.38% | 5 | 0 | 34.66% |
| GOOG250620C00190000 | 2024-06-10 2:51PM EDT | 190.00 | 18.25 | 17.80 | 19.55 | -0.75 | -3.95% | 3 | 0 | 34.83% |
| GOOG250620C00195000 | 2024-06-10 11:36AM EDT | 195.00 | 15.40 | 15.35 | 17.45 | -1.48 | -8.77% | 2 | 1,357 | 34.25% |
| GOOG250620C00200000 | 2024-06-10 1:16PM EDT | 200.00 | 14.50 | 14.10 | 15.05 | -0.10 | -0.68% | 85 | 2,710 | 33.04% |
| GOOG250620C00205000 | 2024-06-10 1:17PM EDT | 205.00 | 12.34 | 10.50 | 13.30 | -0.66 | -5.08% | 1 | 1,496 | 32.55% |
| GOOG250620C00210000 | 2024-06-07 10:06AM EDT | 210.00 | 11.96 | 8.50 | 11.75 | 0.00 | - | 7 | 4,521 | 32.15% |
| GOOG250620C00215000 | 2024-06-05 1:24PM EDT | 215.00 | 10.00 | 8.25 | 10.05 | 0.00 | - | 2 | 398 | 31.32% |
| GOOG250620C00220000 | 2024-06-10 3:24PM EDT | 220.00 | 7.95 | 6.55 | 9.00 | -0.25 | -3.05% | 9 | 1,674 | 31.31% |
| GOOG250620C00225000 | 2024-06-07 3:37PM EDT | 225.00 | 7.90 | 6.85 | 8.80 | 0.00 | - | 7 | 1,788 | 32.54% |
| GOOG250620C00230000 | 2024-06-04 3:57PM EDT | 230.00 | 6.50 | 5.05 | 6.85 | -0.10 | -1.52% | 1 | 193 | 30.66% |
| GOOG250620C00240000 | 2024-06-10 1:17PM EDT | 240.00 | 5.07 | 4.85 | 5.60 | -0.65 | -11.36% | 1 | 128 | 30.99% |
| GOOG250620C00250000 | 2024-06-07 11:53AM EDT | 250.00 | 4.30 | 2.26 | 4.80 | 0.00 | - | 10 | 153 | 31.76% |
| GOOG250620C00260000 | 2024-06-10 11:52AM EDT | 260.00 | 3.02 | 2.92 | 3.85 | +1.63 | +117.27% | 5 | 173 | 31.81% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620P00045000 | 2024-06-06 1:15PM EDT | 45.00 | 0.84 | 0.01 | 2.19 | 0.00 | - | 2 | 517 | 77.59% |
| GOOG250620P00050000 | 2024-05-28 3:12PM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1,912 | 56.45% |
| GOOG250620P00055000 | 2024-05-28 2:23PM EDT | 55.00 | 0.18 | 0.00 | 2.24 | 0.00 | - | 2 | 909 | 66.99% |
| GOOG250620P00060000 | 2024-02-29 1:06PM EDT | 60.00 | 0.24 | 0.00 | 5.00 | 0.00 | - | 1 | 417 | 74.24% |
| GOOG250620P00065000 | 2024-04-15 2:35PM EDT | 65.00 | 0.53 | 0.00 | 2.33 | 0.00 | - | 1 | 1,045 | 58.52% |
| GOOG250620P00070000 | 2024-06-06 12:28PM EDT | 70.00 | 0.38 | 0.01 | 0.70 | 0.00 | - | 1 | 1,329 | 49.59% |
| GOOG250620P00075000 | 2024-05-23 12:16PM EDT | 75.00 | 0.44 | 0.00 | 2.40 | 0.00 | - | 2 | 1,225 | 51.20% |
| GOOG250620P00080000 | 2024-06-06 1:15PM EDT | 80.00 | 0.52 | 0.00 | 2.51 | 0.00 | - | 6 | 802 | 56.47% |
| GOOG250620P00085000 | 2024-03-19 12:48PM EDT | 85.00 | 1.32 | 0.10 | 5.00 | 0.00 | - | 1 | 589 | 52.95% |
| GOOG250620P00090000 | 2024-05-28 11:26AM EDT | 90.00 | 0.72 | 0.16 | 1.40 | 0.00 | - | 1 | 1,017 | 42.87% |
| GOOG250620P00095000 | 2024-06-05 12:23PM EDT | 95.00 | 0.76 | 0.00 | 2.85 | 0.00 | - | 1 | 635 | 47.49% |
| GOOG250620P00100000 | 2024-05-23 1:01PM EDT | 100.00 | 1.00 | 0.90 | 2.95 | 0.00 | - | 1 | 1,660 | 44.67% |
| GOOG250620P00105000 | 2024-05-06 9:30AM EDT | 105.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 976 | 12.50% |
| GOOG250620P00110000 | 2024-05-31 11:43AM EDT | 110.00 | 1.72 | 1.30 | 1.80 | 0.00 | - | 64 | 1,455 | 33.80% |
| GOOG250620P00115000 | 2024-06-10 2:41PM EDT | 115.00 | 1.70 | 1.48 | 2.51 | -0.19 | -10.05% | 6 | 1,773 | 34.11% |
| GOOG250620P00120000 | 2024-06-10 2:48PM EDT | 120.00 | 2.05 | 1.70 | 2.38 | -0.06 | -2.84% | 1 | 1,897 | 30.96% |
| GOOG250620P00125000 | 2024-06-07 3:54PM EDT | 125.00 | 2.75 | 2.53 | 3.00 | 0.00 | - | 3 | 1,073 | 30.46% |
| GOOG250620P00130000 | 2024-06-07 12:13PM EDT | 130.00 | 3.12 | 2.53 | 3.45 | 0.00 | - | 13 | 0 | 29.16% |
| GOOG250620P00135000 | 2024-06-06 2:05PM EDT | 135.00 | 3.80 | 3.75 | 4.05 | 0.00 | - | 5 | 678 | 28.11% |
| GOOG250620P00140000 | 2024-06-10 11:25AM EDT | 140.00 | 4.75 | 4.30 | 4.95 | +0.05 | +1.06% | 5 | 1,379 | 27.55% |
| GOOG250620P00145000 | 2024-06-10 2:39PM EDT | 145.00 | 5.75 | 5.60 | 7.35 | +0.10 | +1.77% | 48 | 2,720 | 29.67% |
| GOOG250620P00150000 | 2024-06-10 2:38PM EDT | 150.00 | 7.10 | 6.75 | 7.65 | +0.33 | +4.87% | 21 | 2,259 | 27.27% |
| GOOG250620P00155000 | 2024-06-10 12:50PM EDT | 155.00 | 8.55 | 7.80 | 9.40 | +0.10 | +1.18% | 3 | 2,397 | 27.29% |
| GOOG250620P00160000 | 2024-06-10 11:42AM EDT | 160.00 | 10.20 | 8.70 | 10.45 | +0.75 | +7.94% | 1 | 2,016 | 25.85% |
| GOOG250620P00165000 | 2024-06-06 3:54PM EDT | 165.00 | 11.10 | 10.30 | 12.10 | 0.00 | - | 5 | 307 | 25.13% |
| GOOG250620P00170000 | 2024-06-10 3:03PM EDT | 170.00 | 13.36 | 12.30 | 15.75 | -1.16 | -7.99% | 6 | 150 | 27.04% |
| GOOG250620P00175000 | 2024-06-06 2:58PM EDT | 175.00 | 15.15 | 15.25 | 16.65 | 0.00 | - | 3 | 115 | 24.63% |
| GOOG250620P00180000 | 2024-05-31 3:36PM EDT | 180.00 | 19.50 | 16.35 | 20.00 | 0.00 | - | 3 | 65 | 25.42% |
| GOOG250620P00185000 | 2024-06-10 12:52PM EDT | 185.00 | 20.90 | 18.65 | 22.45 | -0.94 | -4.30% | 80 | 26 | 24.64% |
| GOOG250620P00190000 | 2024-06-05 12:30PM EDT | 190.00 | 23.55 | 22.65 | 24.70 | 0.00 | - | 6 | 36 | 23.28% |
| GOOG250620P00195000 | 2024-06-04 3:23PM EDT | 195.00 | 27.69 | 24.00 | 28.50 | 0.00 | - | 6 | 34 | 23.83% |
| GOOG250620P00200000 | 2024-05-16 10:56AM EDT | 200.00 | 30.35 | 27.00 | 31.65 | 0.00 | - | 5 | 7 | 23.15% |
| GOOG250620P00205000 | 2024-06-04 10:38AM EDT | 205.00 | 35.10 | 30.50 | 35.50 | 0.00 | - | 50 | 0 | 23.24% |
| GOOG250620P00215000 | 2024-06-04 10:38AM EDT | 215.00 | 42.95 | 38.00 | 41.80 | 0.00 | - | 54 | 54 | 19.95% |
| GOOG250620P00220000 | 2024-06-04 10:40AM EDT | 220.00 | 47.05 | 42.00 | 45.80 | 0.00 | - | 55 | 55 | 19.13% |
| GOOG250620P00225000 | 2024-06-04 10:39AM EDT | 225.00 | 51.55 | 46.50 | 51.50 | 0.00 | - | 48 | 49 | 22.05% |
| GOOG250620P00230000 | 2024-05-20 9:44AM EDT | 230.00 | 51.40 | 51.00 | 56.00 | 0.00 | - | - | 4 | 22.14% |
© 2024 Yahoo. All rights reserved.