Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Callsfor20 June 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 | 131.57% |
| GOOGL250620C00030000 | 2024-04-02 11:08AM EDT | 30.00 | 124.23 | 125.50 | 130.00 | 0.00 | - | 1 | 2 | 98.44% |
| 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 | 106.90 | 110.30 | 0.00 | - | 1 | 109 | 75.93% |
| GOOGL250620C00055000 | 2024-03-21 9:30AM EDT | 55.00 | 98.03 | 100.00 | 105.00 | 0.00 | - | 1 | 91 | 61.33% |
| GOOGL250620C00060000 | 2024-02-26 12:55PM EDT | 60.00 | 83.17 | 92.10 | 96.95 | 0.00 | - | 1 | 47 | 51.29% |
| GOOGL250620C00065000 | 2024-04-22 3:05PM EDT | 65.00 | 96.10 | 92.75 | 96.85 | 0.00 | - | 2 | 34 | 66.75% |
| GOOGL250620C00070000 | 2024-04-09 2:03PM EDT | 70.00 | 90.55 | 88.50 | 91.80 | 0.00 | - | 3 | 121 | 63.57% |
| GOOGL250620C00075000 | 2024-04-09 9:37AM EDT | 75.00 | 87.75 | 84.35 | 87.30 | 0.00 | - | 1 | 99 | 61.87% |
| GOOGL250620C00080000 | 2024-04-24 10:42AM EDT | 80.00 | 84.02 | 79.55 | 82.85 | 0.00 | - | 20 | 169 | 58.86% |
| GOOGL250620C00085000 | 2024-04-19 12:16PM EDT | 85.00 | 74.70 | 75.40 | 78.25 | 0.00 | - | 1 | 163 | 56.81% |
| GOOGL250620C00090000 | 2024-04-17 1:07PM EDT | 90.00 | 72.00 | 71.05 | 74.30 | 0.00 | - | 3 | 1,457 | 55.40% |
| GOOGL250620C00095000 | 2024-04-25 9:51AM EDT | 95.00 | 65.00 | 67.45 | 68.80 | -2.02 | -3.01% | 1 | 1,747 | 52.65% |
| GOOGL250620C00100000 | 2024-04-24 1:10PM EDT | 100.00 | 65.96 | 61.70 | 66.50 | 0.00 | - | 21 | 906 | 51.36% |
| GOOGL250620C00105000 | 2024-04-22 2:24PM EDT | 105.00 | 61.60 | 57.50 | 60.50 | 0.00 | - | 1 | 361 | 50.94% |
| GOOGL250620C00110000 | 2024-04-25 9:42AM EDT | 110.00 | 51.83 | 55.50 | 57.35 | -5.66 | -9.85% | 25 | 705 | 51.26% |
| GOOGL250620C00115000 | 2024-04-24 10:28AM EDT | 115.00 | 53.91 | 50.50 | 53.75 | 0.00 | - | 4 | 588 | 50.26% |
| GOOGL250620C00120000 | 2024-04-25 10:57AM EDT | 120.00 | 46.84 | 47.75 | 49.20 | -2.66 | -5.37% | 1 | 762 | 47.16% |
| GOOGL250620C00125000 | 2024-04-24 10:42AM EDT | 125.00 | 46.43 | 44.10 | 46.25 | 0.00 | - | 10 | 1,101 | 47.15% |
| GOOGL250620C00130000 | 2024-04-24 1:49PM EDT | 130.00 | 42.67 | 39.80 | 42.70 | 0.00 | - | 2 | 1,302 | 45.78% |
| GOOGL250620C00135000 | 2024-04-24 3:32PM EDT | 135.00 | 39.80 | 36.75 | 38.15 | 0.00 | - | 1 | 904 | 42.53% |
| GOOGL250620C00140000 | 2024-04-25 9:45AM EDT | 140.00 | 33.00 | 33.40 | 34.25 | -2.75 | -7.69% | 2 | 6,037 | 40.36% |
| GOOGL250620C00145000 | 2024-04-25 10:31AM EDT | 145.00 | 29.90 | 30.80 | 31.60 | -3.01 | -9.15% | 11 | 1,817 | 40.09% |
| GOOGL250620C00150000 | 2024-04-25 10:16AM EDT | 150.00 | 26.20 | 27.35 | 29.40 | -3.00 | -10.27% | 10 | 826 | 40.30% |
| GOOGL250620C00155000 | 2024-04-25 11:23AM EDT | 155.00 | 24.81 | 25.05 | 25.50 | -1.69 | -6.38% | 8 | 1,498 | 37.66% |
| GOOGL250620C00160000 | 2024-04-25 9:36AM EDT | 160.00 | 20.65 | 22.55 | 23.25 | -3.98 | -16.16% | 2 | 7,220 | 37.36% |
| GOOGL250620C00165000 | 2024-04-25 10:22AM EDT | 165.00 | 19.15 | 20.20 | 20.60 | -2.30 | -10.72% | 19 | 3,240 | 36.26% |
| GOOGL250620C00170000 | 2024-04-24 3:31PM EDT | 170.00 | 19.90 | 18.05 | 18.40 | 0.00 | - | 96 | 24,803 | 35.61% |
| GOOGL250620C00175000 | 2024-04-25 9:30AM EDT | 175.00 | 13.34 | 16.05 | 16.55 | -3.81 | -22.22% | 1 | 994 | 35.27% |
| GOOGL250620C00180000 | 2024-04-25 11:02AM EDT | 180.00 | 14.07 | 14.25 | 14.70 | -1.58 | -10.10% | 11 | 754 | 34.73% |
| GOOGL250620C00185000 | 2024-04-19 2:29PM EDT | 185.00 | 12.25 | 12.65 | 13.00 | 0.00 | - | 1 | 369 | 34.21% |
| GOOGL250620C00190000 | 2024-04-24 1:49PM EDT | 190.00 | 12.35 | 11.20 | 11.55 | 0.00 | - | 7 | 6,734 | 33.87% |
| GOOGL250620C00195000 | 2024-04-23 3:22PM EDT | 195.00 | 11.30 | 9.90 | 10.20 | 0.00 | - | 4 | 503 | 33.49% |
| GOOGL250620C00200000 | 2024-04-25 11:05AM EDT | 200.00 | 8.60 | 8.80 | 9.10 | -1.05 | -10.88% | 6 | 2,848 | 33.34% |
| GOOGL250620C00205000 | 2024-04-24 3:30PM EDT | 205.00 | 8.70 | 7.75 | 9.15 | 0.00 | - | 62 | 1,231 | 35.03% |
| GOOGL250620C00210000 | 2024-04-24 1:10PM EDT | 210.00 | 7.45 | 6.65 | 7.15 | 0.00 | - | 1 | 6,363 | 32.96% |
| GOOGL250620C00215000 | 2024-04-23 11:55AM EDT | 215.00 | 6.70 | 6.10 | 6.40 | 0.00 | - | 3 | 3,319 | 32.93% |
| GOOGL250620C00220000 | 2024-04-23 10:25AM EDT | 220.00 | 5.75 | 5.35 | 5.60 | 0.00 | - | 1 | 3,085 | 32.65% |
| GOOGL250620C00225000 | 2024-04-24 2:38PM EDT | 225.00 | 5.25 | 4.80 | 5.00 | 0.00 | - | 3 | 2,837 | 32.63% |
| GOOGL250620C00230000 | 2024-04-23 11:55AM EDT | 230.00 | 4.76 | 4.20 | 4.45 | 0.00 | - | 3 | 129 | 32.58% |
| GOOGL250620C00235000 | 2024-04-25 11:22AM EDT | 235.00 | 3.70 | 2.72 | 4.00 | 0.00 | - | 3 | 630 | 32.64% |
| GOOGL250620C00240000 | 2024-04-24 3:56PM EDT | 240.00 | 3.80 | 3.30 | 4.30 | 0.00 | - | 10 | 1,348 | 34.45% |
| GOOGL250620C00245000 | 2024-04-01 9:37AM EDT | 245.00 | 3.10 | 3.00 | 3.20 | 0.00 | - | 1 | 131 | 32.65% |
| GOOGL250620C00250000 | 2024-04-22 11:03AM EDT | 250.00 | 2.50 | 2.72 | 2.85 | -0.06 | -2.34% | 1 | 759 | 32.63% |
| GOOGL250620C00255000 | 2024-04-05 3:51PM EDT | 255.00 | 2.49 | 1.53 | 2.58 | 0.00 | - | 1 | 598 | 32.74% |
| GOOGL250620C00260000 | 2024-04-01 12:00PM EDT | 260.00 | 2.35 | 2.10 | 3.60 | 0.00 | - | 3 | 1,067 | 36.63% |
| GOOGL250620C00265000 | 2024-04-12 2:03PM EDT | 265.00 | 2.38 | 1.95 | 2.10 | 0.00 | - | 10 | 2,886 | 32.89% |
| GOOGL250620C00270000 | 2024-04-16 11:06AM EDT | 270.00 | 1.33 | 0.63 | 2.99 | 0.00 | - | 2 | 105 | 36.66% |
| GOOGL250620C00280000 | 2024-04-12 1:13PM EDT | 280.00 | 1.80 | 0.65 | 1.62 | 0.00 | - | 75 | 726 | 33.41% |
| GOOGL250620C00290000 | 2024-04-24 1:10PM EDT | 290.00 | 1.35 | 0.98 | 1.33 | 0.00 | - | 1 | 30 | 33.55% |
| GOOGL250620C00300000 | 2024-04-25 9:49AM EDT | 300.00 | 0.89 | 0.95 | 1.12 | -0.20 | -18.35% | 4 | 579 | 33.83% |
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 | 2.23 | 0.00 | - | 1 | 4,352 | 100.39% |
| GOOGL250620P00030000 | 2024-04-22 2:21PM EDT | 30.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 10 | 1,119 | 57.81% |
| GOOGL250620P00035000 | 2024-03-15 9:31AM EDT | 35.00 | 0.20 | 0.02 | 0.15 | 0.00 | - | 2 | 798 | 55.66% |
| GOOGL250620P00040000 | 2024-03-13 1:11PM EDT | 40.00 | 0.20 | 0.02 | 0.55 | 0.00 | - | 10 | 190 | 59.33% |
| GOOGL250620P00045000 | 2024-03-04 10:45AM EDT | 45.00 | 0.18 | 0.02 | 1.40 | 0.00 | - | 1 | 713 | 63.04% |
| GOOGL250620P00050000 | 2024-04-03 1:58PM EDT | 50.00 | 0.20 | 0.00 | 0.29 | 0.00 | - | 1 | 1,800 | 50.15% |
| GOOGL250620P00055000 | 2024-04-15 3:19PM EDT | 55.00 | 0.20 | 0.03 | 5.00 | 0.00 | - | 26 | 256 | 70.04% |
| GOOGL250620P00060000 | 2024-04-01 12:59PM EDT | 60.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 10 | 866 | 64.69% |
| GOOGL250620P00065000 | 2024-03-18 9:56AM EDT | 65.00 | 0.54 | 0.00 | 0.80 | 0.00 | - | 5 | 296 | 46.61% |
| GOOGL250620P00070000 | 2024-04-22 9:30AM EDT | 70.00 | 0.70 | 0.50 | 0.90 | +0.21 | +42.86% | 3 | 2,515 | 44.04% |
| GOOGL250620P00075000 | 2024-04-18 10:59AM EDT | 75.00 | 0.62 | 0.55 | 1.10 | 0.00 | - | 4 | 2,878 | 42.36% |
| GOOGL250620P00080000 | 2024-04-24 12:46PM EDT | 80.00 | 0.73 | 0.04 | 0.99 | 0.00 | - | 2 | 3,179 | 38.25% |
| GOOGL250620P00085000 | 2024-04-25 9:31AM EDT | 85.00 | 1.40 | 0.02 | 1.91 | +0.45 | +47.37% | 20 | 3,222 | 40.96% |
| GOOGL250620P00090000 | 2024-04-19 3:41PM EDT | 90.00 | 1.50 | 0.18 | 4.15 | 0.00 | - | 2 | 2,489 | 47.15% |
| GOOGL250620P00095000 | 2024-04-22 2:21PM EDT | 95.00 | 1.64 | 1.66 | 2.98 | 0.00 | - | 11 | 1,192 | 39.25% |
| GOOGL250620P00100000 | 2024-04-25 9:43AM EDT | 100.00 | 2.34 | 2.13 | 2.30 | +0.34 | +17.00% | 41 | 2,371 | 33.43% |
| GOOGL250620P00105000 | 2024-04-18 10:55AM EDT | 105.00 | 2.62 | 2.67 | 2.80 | 0.00 | - | 1 | 2,684 | 32.37% |
| GOOGL250620P00110000 | 2024-04-22 2:16PM EDT | 110.00 | 3.21 | 3.30 | 3.45 | 0.00 | - | 1 | 4,479 | 31.54% |
| GOOGL250620P00115000 | 2024-04-22 2:05PM EDT | 115.00 | 4.02 | 3.00 | 4.20 | 0.00 | - | 1 | 4,458 | 30.70% |
| GOOGL250620P00120000 | 2024-04-23 3:00PM EDT | 120.00 | 5.35 | 4.95 | 5.05 | +0.85 | +18.89% | 177 | 3,853 | 29.82% |
| GOOGL250620P00125000 | 2024-04-24 3:14PM EDT | 125.00 | 5.55 | 5.95 | 6.15 | 0.00 | - | 84 | 9,815 | 29.21% |
| GOOGL250620P00130000 | 2024-04-24 9:53AM EDT | 130.00 | 6.95 | 7.15 | 7.30 | 0.00 | - | 8 | 2,091 | 28.39% |
| GOOGL250620P00135000 | 2024-04-16 9:30AM EDT | 135.00 | 9.51 | 8.40 | 8.80 | 0.00 | - | 1 | 1,894 | 27.93% |
| GOOGL250620P00140000 | 2024-04-23 3:42PM EDT | 140.00 | 11.00 | 8.75 | 10.35 | +1.52 | +16.03% | 2 | 2,504 | 27.23% |
| GOOGL250620P00145000 | 2024-04-25 11:02AM EDT | 145.00 | 12.27 | 11.70 | 12.15 | +0.35 | +2.94% | 95 | 482 | 26.62% |
| GOOGL250620P00150000 | 2024-04-25 11:33AM EDT | 150.00 | 13.91 | 13.70 | 14.00 | +1.16 | +9.10% | 22 | 2,105 | 25.79% |
| GOOGL250620P00155000 | 2024-04-24 3:40PM EDT | 155.00 | 14.51 | 15.80 | 16.10 | 0.00 | - | 116 | 794 | 25.02% |
| GOOGL250620P00160000 | 2024-04-25 11:33AM EDT | 160.00 | 18.51 | 18.15 | 18.50 | +1.71 | +10.18% | 3 | 208 | 24.37% |
| GOOGL250620P00165000 | 2024-04-24 10:54AM EDT | 165.00 | 19.80 | 20.80 | 21.40 | 0.00 | - | 44 | 83 | 24.13% |
| GOOGL250620P00170000 | 2024-04-17 9:47AM EDT | 170.00 | 23.50 | 23.60 | 24.10 | 0.00 | - | 2 | 57 | 23.25% |
| GOOGL250620P00175000 | 2024-04-22 11:10AM EDT | 175.00 | 27.95 | 26.55 | 28.95 | 0.00 | - | 44 | 37 | 25.36% |
| GOOGL250620P00180000 | 2024-04-25 9:58AM EDT | 180.00 | 32.40 | 30.10 | 30.55 | +3.24 | +11.11% | 6 | 134 | 22.01% |
| GOOGL250620P00185000 | 2024-04-04 1:57PM EDT | 185.00 | 34.75 | 32.60 | 35.40 | 0.00 | - | 2 | 1 | 23.66% |
| GOOGL250620P00190000 | 2024-04-25 10:58AM EDT | 190.00 | 38.60 | 37.30 | 38.55 | +2.92 | +8.18% | 2 | 4 | 22.05% |
| GOOGL250620P00195000 | 2024-04-15 11:41AM EDT | 195.00 | 39.70 | 39.90 | 43.95 | 0.00 | - | 2 | 3 | 24.44% |
| GOOGL250620P00200000 | 2024-04-15 11:17AM EDT | 200.00 | 44.05 | 43.75 | 46.55 | 0.00 | - | 1 | 2 | 20.77% |
| GOOGL250620P00205000 | 2024-04-23 11:34AM EDT | 205.00 | 48.00 | 48.15 | 51.10 | 0.00 | - | 1 | 2 | 20.92% |
| GOOGL250620P00210000 | 2024-04-23 12:31PM EDT | 210.00 | 52.15 | 54.10 | 55.55 | 0.00 | - | 1 | 2 | 20.51% |
| 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 | 47.53% |
| GOOGL250620P00260000 | 2024-01-19 3:36PM EDT | 260.00 | 114.20 | 117.00 | 122.00 | 0.00 | - | 6 | 0 | 60.34% |
© 2024 Yahoo. All rights reserved.