GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250620C00025000 | 2023-06-01 12:43PM EDT | 25.00 | 100.08 | 102.50 | 107.50 | 0.00 | - | 1 | 33 | 86.54% |
| GOOGL250620C00030000 | 2023-03-15 11:47AM EDT | 30.00 | 67.50 | 79.00 | 83.50 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL250620C00035000 | 2023-03-27 10:12AM EDT | 35.00 | 72.77 | 70.00 | 75.00 | 0.00 | - | 1 | 11 | 0.00% |
| GOOGL250620C00040000 | 2023-03-22 3:52PM EDT | 40.00 | 69.00 | 67.50 | 72.50 | 0.00 | - | 3 | 10 | 0.00% |
| GOOGL250620C00045000 | 2023-05-10 11:56AM EDT | 45.00 | 68.55 | 85.00 | 89.50 | 0.00 | - | 1 | 31 | 67.90% |
| GOOGL250620C00050000 | 2023-05-23 10:33AM EDT | 50.00 | 79.50 | 80.50 | 85.50 | 0.00 | - | 5 | 126 | 64.95% |
| GOOGL250620C00055000 | 2023-05-30 9:30AM EDT | 55.00 | 76.50 | 76.50 | 81.00 | 0.00 | - | 4 | 89 | 62.06% |
| GOOGL250620C00060000 | 2023-05-25 1:32PM EDT | 60.00 | 71.50 | 72.50 | 77.00 | 0.00 | - | 1 | 42 | 60.06% |
| GOOGL250620C00065000 | 2023-04-28 9:54AM EDT | 65.00 | 49.45 | 66.00 | 70.50 | 0.00 | - | 1 | 26 | 50.37% |
| GOOGL250620C00070000 | 2023-05-11 9:30AM EDT | 70.00 | 54.20 | 64.00 | 68.50 | 0.00 | - | 5 | 115 | 54.47% |
| GOOGL250620C00075000 | 2023-05-10 3:57PM EDT | 75.00 | 47.50 | 60.00 | 64.50 | 0.00 | - | 3 | 96 | 52.40% |
| GOOGL250620C00080000 | 2023-05-25 12:28PM EDT | 80.00 | 59.00 | 56.00 | 60.50 | +3.00 | +5.36% | 1 | 152 | 50.28% |
| GOOGL250620C00085000 | 2023-05-30 12:49PM EDT | 85.00 | 54.00 | 53.00 | 56.00 | +2.50 | +4.85% | 1 | 172 | 51.82% |
| GOOGL250620C00090000 | 2023-06-02 11:01AM EDT | 90.00 | 48.75 | 49.65 | 53.00 | 0.00 | - | 1 | 1,194 | 51.37% |
| GOOGL250620C00095000 | 2023-06-02 2:18PM EDT | 95.00 | 44.92 | 46.40 | 50.00 | 0.00 | - | 10 | 1,764 | 50.70% |
| GOOGL250620C00100000 | 2023-06-06 10:43AM EDT | 100.00 | 44.00 | 42.15 | 45.85 | +0.48 | +1.10% | 1 | 947 | 47.83% |
| GOOGL250620C00105000 | 2023-06-05 3:46PM EDT | 105.00 | 39.90 | 38.50 | 42.65 | 0.00 | - | 3 | 193 | 46.58% |
| GOOGL250620C00110000 | 2023-06-06 1:54PM EDT | 110.00 | 39.40 | 36.30 | 39.65 | +4.50 | +12.89% | 3 | 401 | 45.52% |
| GOOGL250620C00115000 | 2023-06-05 3:50PM EDT | 115.00 | 33.49 | 32.50 | 36.00 | 0.00 | - | 5 | 48 | 43.33% |
| GOOGL250620C00120000 | 2023-06-05 1:07PM EDT | 120.00 | 31.80 | 30.85 | 33.80 | 0.00 | - | 4 | 338 | 43.25% |
| GOOGL250620C00125000 | 2023-06-06 3:15PM EDT | 125.00 | 29.00 | 27.10 | 30.25 | +1.50 | +5.45% | 2 | 195 | 41.01% |
| GOOGL250620C00130000 | 2023-06-06 3:04PM EDT | 130.00 | 26.73 | 24.05 | 27.95 | +1.80 | +7.22% | 7 | 491 | 40.47% |
| GOOGL250620C00135000 | 2023-06-06 1:35PM EDT | 135.00 | 24.05 | 21.50 | 25.90 | +2.30 | +10.57% | 1 | 229 | 40.12% |
| GOOGL250620C00140000 | 2023-06-02 1:13PM EDT | 140.00 | 19.90 | 20.00 | 21.90 | 0.00 | - | 5 | 474 | 36.91% |
| GOOGL250620C00145000 | 2023-06-06 10:46AM EDT | 145.00 | 19.70 | 18.60 | 20.40 | +0.79 | +4.18% | 4 | 139 | 37.03% |
| GOOGL250620C00150000 | 2023-06-06 3:29PM EDT | 150.00 | 18.00 | 16.45 | 18.55 | +0.90 | +5.26% | 5 | 467 | 36.50% |
| GOOGL250620C00155000 | 2023-06-01 3:09PM EDT | 155.00 | 14.40 | 15.15 | 17.25 | 0.00 | - | 151 | 497 | 36.59% |
| GOOGL250620C00160000 | 2023-06-06 1:56PM EDT | 160.00 | 13.65 | 13.35 | 16.50 | +1.28 | +10.35% | 3,850 | 540 | 37.30% |
| GOOGL250620C00165000 | 2023-06-02 2:28PM EDT | 165.00 | 11.80 | 11.30 | 13.70 | 0.00 | - | 3 | 334 | 34.99% |
| GOOGL250620C00170000 | 2023-06-06 3:04PM EDT | 170.00 | 11.38 | 9.80 | 12.10 | +0.88 | +8.38% | 8 | 23,129 | 34.20% |
| GOOGL250620C00175000 | 2023-06-05 2:34PM EDT | 175.00 | 9.50 | 8.85 | 10.60 | 0.00 | - | 1 | 294 | 33.40% |
| GOOGL250620C00180000 | 2023-06-06 3:28PM EDT | 180.00 | 8.53 | 7.95 | 9.80 | -0.47 | -5.22% | 1 | 161 | 33.52% |
| GOOGL250620C00185000 | 2023-05-26 1:19PM EDT | 185.00 | 7.75 | 7.05 | 8.70 | 0.00 | - | 4 | 166 | 33.05% |
| GOOGL250620C00190000 | 2023-05-11 11:22AM EDT | 190.00 | 5.20 | 5.95 | 7.65 | 0.00 | - | 1 | 671 | 32.50% |
| GOOGL250620C00195000 | 2023-06-05 12:16PM EDT | 195.00 | 6.50 | 4.95 | 7.05 | 0.00 | - | 1 | 382 | 32.60% |
| GOOGL250620C00200000 | 2023-05-24 2:05PM EDT | 200.00 | 5.45 | 5.30 | 6.60 | +0.70 | +14.74% | 1 | 291 | 32.87% |
| GOOGL250620C00205000 | 2023-05-25 10:29AM EDT | 205.00 | 4.60 | 3.75 | 5.40 | 0.00 | - | 17 | 1,166 | 31.64% |
| GOOGL250620C00210000 | 2023-06-06 2:53PM EDT | 210.00 | 4.45 | 3.80 | 4.90 | +0.45 | +11.25% | 3,832 | 1,380 | 31.60% |
| GOOGL250620C00215000 | 2023-06-06 1:29PM EDT | 215.00 | 4.00 | 3.85 | 4.05 | +0.15 | +3.90% | 12 | 3,076 | 30.70% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250620P00025000 | 2023-06-05 12:21PM EDT | 25.00 | 0.13 | 0.13 | 0.15 | 0.00 | - | 2 | 4,208 | 50.05% |
| GOOGL250620P00030000 | 2023-06-02 9:30AM EDT | 30.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 1,100 | 49.17% |
| GOOGL250620P00035000 | 2023-05-24 10:13AM EDT | 35.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 2 | 783 | 47.07% |
| GOOGL250620P00040000 | 2023-05-22 1:18PM EDT | 40.00 | 0.64 | 0.10 | 5.00 | 0.00 | - | 2 | 63 | 61.38% |
| GOOGL250620P00045000 | 2023-06-01 12:31PM EDT | 45.00 | 0.82 | 0.25 | 1.38 | 0.00 | - | 26 | 389 | 47.83% |
| GOOGL250620P00050000 | 2023-06-01 1:12PM EDT | 50.00 | 1.03 | 0.60 | 1.71 | 0.00 | - | 33 | 1,794 | 45.68% |
| GOOGL250620P00055000 | 2023-06-01 12:27PM EDT | 55.00 | 1.50 | 0.25 | 3.55 | 0.00 | - | 9 | 182 | 50.75% |
| GOOGL250620P00060000 | 2023-06-06 12:12PM EDT | 60.00 | 1.63 | 0.57 | 2.95 | -0.12 | -6.86% | 4 | 853 | 43.79% |
| GOOGL250620P00065000 | 2023-06-01 1:12PM EDT | 65.00 | 2.28 | 1.26 | 3.80 | 0.00 | - | 29 | 180 | 43.15% |
| GOOGL250620P00070000 | 2023-06-01 12:33PM EDT | 70.00 | 2.99 | 1.13 | 4.20 | 0.00 | - | 4 | 1,158 | 40.67% |
| GOOGL250620P00075000 | 2023-06-02 11:57AM EDT | 75.00 | 3.20 | 2.63 | 4.20 | 0.00 | - | 6 | 1,225 | 37.01% |
| GOOGL250620P00080000 | 2023-06-05 3:22PM EDT | 80.00 | 3.46 | 2.60 | 4.05 | 0.00 | - | 1 | 2,228 | 33.14% |
| GOOGL250620P00085000 | 2023-06-05 3:22PM EDT | 85.00 | 4.66 | 4.05 | 5.00 | 0.00 | - | 6 | 3,155 | 32.41% |
| GOOGL250620P00090000 | 2023-06-05 3:59PM EDT | 90.00 | 5.50 | 4.75 | 5.75 | +0.10 | +1.85% | 1 | 2,262 | 30.93% |
| GOOGL250620P00095000 | 2023-05-30 3:13PM EDT | 95.00 | 6.85 | 5.90 | 7.50 | 0.00 | - | 4 | 921 | 31.36% |
| GOOGL250620P00100000 | 2023-06-05 3:22PM EDT | 100.00 | 7.72 | 7.10 | 8.50 | 0.00 | - | 1 | 744 | 29.92% |
| GOOGL250620P00105000 | 2023-06-05 3:22PM EDT | 105.00 | 9.37 | 8.45 | 9.85 | 0.00 | - | 1 | 582 | 28.93% |
| GOOGL250620P00110000 | 2023-06-01 1:01PM EDT | 110.00 | 11.70 | 9.60 | 12.50 | 0.00 | - | 1 | 61 | 29.83% |
| GOOGL250620P00115000 | 2023-06-06 3:01PM EDT | 115.00 | 11.60 | 10.75 | 13.25 | -1.65 | -12.45% | 51 | 379 | 27.39% |
| GOOGL250620P00120000 | 2023-06-06 1:49PM EDT | 120.00 | 13.65 | 13.25 | 14.30 | -0.60 | -4.21% | 72 | 119 | 25.30% |
| GOOGL250620P00125000 | 2023-06-06 3:37PM EDT | 125.00 | 15.80 | 14.65 | 15.80 | +0.10 | +0.64% | 12 | 59 | 23.68% |
| GOOGL250620P00130000 | 2023-06-02 11:44AM EDT | 130.00 | 18.50 | 17.30 | 18.70 | 0.00 | - | 2 | 92 | 23.76% |
| GOOGL250620P00135000 | 2023-06-05 12:17PM EDT | 135.00 | 20.78 | 19.90 | 20.90 | 0.00 | - | 1 | 384 | 22.57% |
| GOOGL250620P00140000 | 2023-05-31 1:06PM EDT | 140.00 | 25.95 | 22.25 | 23.75 | 0.00 | - | 4 | 32 | 21.98% |
| GOOGL250620P00145000 | 2023-06-05 10:38AM EDT | 145.00 | 26.28 | 25.30 | 26.25 | 0.00 | - | 20 | 4 | 20.57% |
| GOOGL250620P00150000 | 2023-06-05 3:19PM EDT | 150.00 | 29.70 | 28.00 | 30.00 | +0.09 | +0.30% | 2 | 40 | 20.64% |
| GOOGL250620P00155000 | 2023-05-22 2:35PM EDT | 155.00 | 33.80 | 31.45 | 32.55 | 0.00 | - | 7 | 7 | 18.49% |
| GOOGL250620P00160000 | 2023-02-08 12:53PM EDT | 160.00 | 61.20 | 66.20 | 70.30 | 0.00 | - | - | 0 | 63.77% |
| GOOGL250620P00170000 | 2023-04-04 2:50PM EDT | 170.00 | 65.75 | 63.90 | 66.35 | 0.00 | - | 15 | 0 | 50.51% |
| GOOGL250620P00175000 | 2023-05-23 1:30PM EDT | 175.00 | 52.20 | 47.10 | 48.80 | 0.00 | - | 2 | 2 | 15.60% |
| GOOGL250620P00200000 | 2023-02-13 10:30AM EDT | 200.00 | 105.55 | 102.00 | 111.50 | 0.00 | - | 1 | 0 | 72.91% |
| GOOGL250620P00215000 | 2023-05-10 2:07PM EDT | 215.00 | 104.20 | 86.45 | 89.90 | 0.00 | - | - | 1 | 26.22% |
© 2023 Yahoo. All rights reserved.