Singapore markets open in 17 minutes
Straits Times Index
3,074.26 -12.98 (-0.42%) S&P 500
4,585.59 +36.25 (+0.80%) Dow
36,117.38 +62.95 (+0.17%) Nasdaq
14,339.99 +193.28 (+1.37%) Bitcoin USD
43,362.88 -497.70 (-1.13%) CMC Crypto 200
896.15 +3.43 (+0.38%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620C00045000 | 2023-06-16 2:46PM EST | 45.00 | 84.71 | 82.50 | 87.50 | 0.00 | - | 10 | 122 | 0.00% |
| GOOG250620C00050000 | 2023-12-07 12:30PM EST | 50.00 | 93.50 | 90.00 | 95.00 | +20.00 | +27.21% | 25 | 113 | 70.15% |
| GOOG250620C00055000 | 2023-11-30 11:01AM EST | 55.00 | 83.88 | 85.50 | 90.45 | 0.00 | - | 402 | 410 | 66.64% |
| GOOG250620C00060000 | 2023-11-30 10:12AM EST | 60.00 | 79.15 | 81.00 | 86.00 | 0.00 | - | 2 | 146 | 63.49% |
| GOOG250620C00065000 | 2023-10-10 12:15PM EST | 65.00 | 81.75 | 71.00 | 76.00 | 0.00 | - | 1 | 53 | 47.44% |
| GOOG250620C00070000 | 2023-10-10 12:15PM EST | 70.00 | 77.25 | 66.50 | 71.50 | 0.00 | - | 1 | 162 | 45.78% |
| GOOG250620C00075000 | 2023-10-13 9:40AM EST | 75.00 | 71.50 | 64.50 | 69.00 | 0.00 | - | 30 | 168 | 51.10% |
| GOOG250620C00080000 | 2023-11-29 10:37AM EST | 80.00 | 67.95 | 63.50 | 68.50 | 0.00 | - | 50 | 206 | 52.92% |
| GOOG250620C00085000 | 2023-11-22 3:18PM EST | 85.00 | 63.80 | 59.50 | 64.50 | 0.00 | - | 20 | 44 | 51.32% |
| GOOG250620C00090000 | 2023-11-16 2:02PM EST | 90.00 | 58.00 | 55.50 | 60.00 | 0.00 | - | 1 | 640 | 54.37% |
| GOOG250620C00095000 | 2023-11-29 1:12PM EST | 95.00 | 53.00 | 51.50 | 56.00 | 0.00 | - | 1 | 146 | 52.21% |
| GOOG250620C00100000 | 2023-12-07 12:43PM EST | 100.00 | 49.97 | 47.50 | 50.80 | +7.97 | +18.98% | 4 | 583 | 47.52% |
| GOOG250620C00105000 | 2023-12-05 1:04PM EST | 105.00 | 40.72 | 43.60 | 46.95 | 0.00 | - | 20 | 121 | 45.70% |
| GOOG250620C00110000 | 2023-12-04 1:38PM EST | 110.00 | 35.65 | 40.00 | 44.50 | 0.00 | - | 1 | 759 | 46.40% |
| GOOG250620C00115000 | 2023-11-29 9:52AM EST | 115.00 | 40.00 | 36.50 | 41.00 | 0.00 | - | 22 | 284 | 44.89% |
| GOOG250620C00120000 | 2023-12-07 1:28PM EST | 120.00 | 35.44 | 33.50 | 37.45 | +3.44 | +10.75% | 5 | 1,097 | 43.18% |
| GOOG250620C00125000 | 2023-12-07 9:46AM EST | 125.00 | 32.50 | 30.45 | 33.10 | +4.50 | +16.07% | 2 | 715 | 40.06% |
| GOOG250620C00130000 | 2023-12-05 1:49PM EST | 130.00 | 30.75 | 27.00 | 29.90 | +5.89 | +23.69% | 3 | 2,410 | 38.71% |
| GOOG250620C00135000 | 2023-12-07 11:38AM EST | 135.00 | 26.70 | 26.00 | 27.55 | +4.25 | +18.93% | 6 | 391 | 38.49% |
| GOOG250620C00140000 | 2023-12-06 10:30AM EST | 140.00 | 24.17 | 23.70 | 24.65 | +4.17 | +20.85% | 10 | 840 | 37.23% |
| GOOG250620C00145000 | 2023-12-05 9:56AM EST | 145.00 | 20.69 | 19.00 | 22.30 | +3.72 | +21.92% | 1 | 464 | 36.60% |
| GOOG250620C00150000 | 2023-12-07 12:08PM EST | 150.00 | 19.94 | 17.00 | 20.15 | +3.97 | +24.86% | 1 | 1,678 | 36.07% |
| GOOG250620C00155000 | 2023-12-07 3:14PM EST | 155.00 | 17.50 | 17.05 | 17.65 | +3.15 | +21.95% | 62 | 1,753 | 34.83% |
| GOOG250620C00160000 | 2023-12-07 1:55PM EST | 160.00 | 14.61 | 13.00 | 16.90 | +2.36 | +19.27% | 7 | 2,261 | 35.96% |
| GOOG250620C00165000 | 2023-11-28 2:02PM EST | 165.00 | 12.53 | 11.50 | 15.95 | -0.50 | -3.84% | 2 | 886 | 36.62% |
| GOOG250620C00170000 | 2023-12-07 1:45PM EST | 170.00 | 12.50 | 10.75 | 13.00 | +2.69 | +27.42% | 12 | 3,807 | 34.13% |
| GOOG250620C00175000 | 2023-12-06 11:01AM EST | 175.00 | 10.70 | 8.50 | 12.95 | +1.68 | +18.63% | 2 | 344 | 35.84% |
| GOOG250620C00180000 | 2023-12-07 11:59AM EST | 180.00 | 9.60 | 7.00 | 10.50 | +2.20 | +29.73% | 3 | 3,339 | 33.70% |
| GOOG250620C00185000 | 2023-12-07 11:04AM EST | 185.00 | 8.15 | 8.05 | 8.55 | +2.05 | +33.61% | 6 | 155 | 32.05% |
| GOOG250620C00190000 | 2023-12-01 9:35AM EST | 190.00 | 5.65 | 6.55 | 9.20 | 0.00 | - | 1 | 312 | 34.60% |
| GOOG250620C00195000 | 2023-12-04 10:37AM EST | 195.00 | 4.30 | 4.30 | 8.45 | 0.00 | - | 2 | 678 | 34.71% |
| GOOG250620C00200000 | 2023-12-07 11:23AM EST | 200.00 | 5.75 | 5.40 | 6.45 | +1.30 | +29.21% | 5 | 593 | 32.41% |
| GOOG250620C00210000 | 2023-12-07 3:59PM EST | 210.00 | 4.55 | 2.50 | 6.50 | +1.25 | +37.88% | 9 | 989 | 34.89% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620P00045000 | 2023-11-17 11:56AM EST | 45.00 | 0.26 | 0.06 | 1.55 | 0.00 | - | 1 | 499 | 52.00% |
| GOOG250620P00050000 | 2023-11-07 10:51AM EST | 50.00 | 0.43 | 0.00 | 0.71 | 0.00 | - | 19 | 1,945 | 46.36% |
| GOOG250620P00055000 | 2023-11-16 9:30AM EST | 55.00 | 0.46 | 0.20 | 1.50 | 0.00 | - | 2 | 914 | 49.49% |
| GOOG250620P00060000 | 2023-12-04 9:36AM EST | 60.00 | 0.80 | 0.45 | 1.99 | 0.00 | - | 58 | 413 | 48.52% |
| GOOG250620P00065000 | 2023-12-06 9:58AM EST | 65.00 | 1.50 | 0.51 | 1.18 | 0.00 | - | 1 | 821 | 39.33% |
| GOOG250620P00070000 | 2023-12-04 3:43PM EST | 70.00 | 1.36 | 1.01 | 1.90 | 0.00 | - | 2 | 687 | 40.28% |
| GOOG250620P00075000 | 2023-12-07 12:17PM EST | 75.00 | 1.31 | 0.96 | 2.05 | -0.40 | -23.39% | 2 | 1,146 | 37.59% |
| GOOG250620P00080000 | 2023-12-05 11:31AM EST | 80.00 | 2.15 | 1.25 | 2.42 | 0.00 | - | 6 | 866 | 35.92% |
| GOOG250620P00085000 | 2023-11-17 12:29PM EST | 85.00 | 2.40 | 1.59 | 2.90 | -0.10 | -4.00% | 1 | 422 | 34.53% |
| GOOG250620P00090000 | 2023-11-28 2:18PM EST | 90.00 | 3.01 | 2.08 | 3.30 | 0.00 | - | 6 | 298 | 32.71% |
| GOOG250620P00095000 | 2023-11-22 12:51PM EST | 95.00 | 3.93 | 1.52 | 4.45 | 0.00 | - | 6 | 365 | 32.93% |
| GOOG250620P00100000 | 2023-12-07 10:21AM EST | 100.00 | 4.40 | 2.03 | 6.50 | +0.60 | +15.79% | 8 | 843 | 34.75% |
| GOOG250620P00105000 | 2023-11-30 3:29PM EST | 105.00 | 6.05 | 4.00 | 6.75 | 0.00 | - | 12 | 457 | 31.92% |
| GOOG250620P00110000 | 2023-12-06 3:24PM EST | 110.00 | 7.46 | 5.90 | 8.10 | 0.00 | - | 2 | 449 | 31.33% |
| GOOG250620P00115000 | 2023-12-06 10:42AM EST | 115.00 | 8.50 | 5.05 | 8.05 | 0.00 | - | 1 | 932 | 27.84% |
| GOOG250620P00120000 | 2023-12-01 11:21AM EST | 120.00 | 10.20 | 7.00 | 9.10 | 0.00 | - | 55 | 998 | 26.35% |
| GOOG250620P00125000 | 2023-12-07 12:48PM EST | 125.00 | 10.20 | 8.40 | 10.90 | -0.45 | -4.23% | 7 | 747 | 25.89% |
| GOOG250620P00130000 | 2023-12-05 11:16AM EST | 130.00 | 12.06 | 10.25 | 14.00 | -1.86 | -13.36% | 1 | 470 | 27.13% |
| GOOG250620P00135000 | 2023-12-05 11:28AM EST | 135.00 | 16.47 | 12.05 | 15.05 | 0.00 | - | 2 | 254 | 24.84% |
| GOOG250620P00140000 | 2023-12-07 10:42AM EST | 140.00 | 16.75 | 14.00 | 17.35 | -3.30 | -16.46% | 1 | 725 | 24.16% |
| GOOG250620P00145000 | 2023-11-30 3:28PM EST | 145.00 | 20.85 | 16.50 | 20.35 | 0.00 | - | 2 | 73 | 24.19% |
| GOOG250620P00150000 | 2023-11-29 10:16AM EST | 150.00 | 21.20 | 19.00 | 23.05 | 0.00 | - | 6 | 63 | 23.45% |
| GOOG250620P00155000 | 2023-10-27 11:05AM EST | 155.00 | 34.39 | 21.50 | 26.00 | 0.00 | - | 4 | 0 | 22.74% |
| GOOG250620P00160000 | 2023-11-20 1:30PM EST | 160.00 | 26.33 | 25.00 | 29.00 | 0.00 | - | 2 | 25 | 21.76% |
| GOOG250620P00165000 | 2023-12-07 10:13AM EST | 165.00 | 31.13 | 28.50 | 32.80 | -3.65 | -10.49% | 4 | 0 | 21.71% |
| GOOG250620P00170000 | 2023-10-30 10:48AM EST | 170.00 | 44.72 | 33.65 | 37.35 | 0.00 | - | 2 | 1 | 22.68% |
| GOOG250620P00175000 | 2023-11-06 11:10AM EST | 175.00 | 44.32 | 41.50 | 46.20 | 0.00 | - | 2 | 2 | 30.74% |
| GOOG250620P00180000 | 2023-06-21 1:14PM EST | 180.00 | 58.65 | 57.00 | 62.00 | 0.00 | - | - | 0 | 48.83% |
| GOOG250620P00190000 | 2023-07-26 8:36AM EST | 190.00 | 61.20 | 59.15 | 64.00 | 0.00 | - | 2 | 0 | 39.91% |
| GOOG250620P00200000 | 2023-10-11 10:34AM EST | 200.00 | 58.88 | 63.50 | 68.50 | 0.00 | - | 2 | 0 | 33.40% |
© 2023 Yahoo. All rights reserved.