Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,047.29 +2,103.54 (+3.40%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
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 | 2024-03-14 11:07AM EDT | 45.00 | 101.85 | 114.50 | 119.50 | 0.00 | - | 1 | 123 | 106.89% |
| GOOG250620C00050000 | 2024-04-09 11:58AM EDT | 50.00 | 110.31 | 106.50 | 111.50 | 0.00 | - | 4 | 110 | 80.71% |
| GOOG250620C00055000 | 2023-11-30 12:01PM EDT | 55.00 | 83.88 | 88.00 | 93.00 | 0.00 | - | 402 | 410 | 0.00% |
| GOOG250620C00060000 | 2024-04-09 10:40AM EDT | 60.00 | 104.50 | 97.00 | 102.00 | 0.00 | - | 2 | 142 | 71.79% |
| GOOG250620C00065000 | 2024-04-05 12:27PM EDT | 65.00 | 95.95 | 92.50 | 97.50 | 0.00 | - | 1 | 66 | 69.02% |
| GOOG250620C00070000 | 2024-03-28 2:29PM EDT | 70.00 | 87.00 | 88.00 | 93.00 | 0.00 | - | 1 | 176 | 66.27% |
| GOOG250620C00075000 | 2024-04-08 9:54AM EDT | 75.00 | 86.27 | 83.50 | 88.50 | 0.00 | - | 1 | 128 | 63.53% |
| GOOG250620C00080000 | 2024-04-17 1:29PM EDT | 80.00 | 82.68 | 79.00 | 84.00 | 0.00 | - | 2 | 144 | 60.83% |
| GOOG250620C00085000 | 2024-04-03 10:07AM EDT | 85.00 | 77.00 | 74.50 | 79.50 | 0.00 | - | 1 | 46 | 58.15% |
| GOOG250620C00090000 | 2024-04-16 10:41AM EDT | 90.00 | 71.95 | 70.00 | 74.00 | -0.05 | -0.07% | 10 | 639 | 53.93% |
| GOOG250620C00095000 | 2024-04-09 9:30AM EDT | 95.00 | 70.00 | 66.00 | 70.50 | 0.00 | - | 1 | 151 | 53.58% |
| GOOG250620C00100000 | 2024-04-19 1:47PM EDT | 100.00 | 64.00 | 61.50 | 66.50 | -3.70 | -5.47% | 2 | 545 | 51.59% |
| GOOG250620C00105000 | 2024-04-16 10:37AM EDT | 105.00 | 59.20 | 57.50 | 62.00 | 0.00 | - | 10 | 107 | 54.94% |
| GOOG250620C00110000 | 2024-04-15 1:22PM EDT | 110.00 | 58.20 | 53.00 | 58.00 | 0.00 | - | 32 | 767 | 53.05% |
| GOOG250620C00115000 | 2024-04-16 2:29PM EDT | 115.00 | 52.00 | 50.10 | 54.00 | 0.00 | - | 50 | 288 | 51.07% |
| GOOG250620C00120000 | 2024-04-18 3:48PM EDT | 120.00 | 47.40 | 46.75 | 48.40 | -2.63 | -5.26% | 1 | 1,204 | 45.83% |
| GOOG250620C00125000 | 2024-04-19 11:38AM EDT | 125.00 | 43.97 | 42.50 | 45.90 | +1.27 | +2.97% | 3 | 642 | 46.71% |
| GOOG250620C00130000 | 2024-04-19 1:00PM EDT | 130.00 | 40.35 | 39.05 | 41.90 | -1.42 | -3.40% | 78 | 1,334 | 44.53% |
| GOOG250620C00135000 | 2024-04-19 12:29PM EDT | 135.00 | 35.90 | 35.95 | 39.50 | -2.90 | -7.47% | 11 | 421 | 45.03% |
| GOOG250620C00140000 | 2024-04-18 9:30AM EDT | 140.00 | 34.61 | 32.65 | 35.20 | 0.00 | - | 2 | 2,078 | 42.08% |
| GOOG250620C00145000 | 2024-04-19 3:23PM EDT | 145.00 | 30.00 | 30.50 | 33.15 | -1.99 | -6.22% | 3 | 5,091 | 42.70% |
| GOOG250620C00150000 | 2024-04-18 2:04PM EDT | 150.00 | 29.39 | 27.60 | 29.10 | 0.00 | - | 10 | 3,553 | 39.93% |
| GOOG250620C00155000 | 2024-04-19 1:02PM EDT | 155.00 | 25.70 | 24.10 | 25.65 | -0.60 | -2.28% | 1 | 1,869 | 37.98% |
| GOOG250620C00160000 | 2024-04-19 2:46PM EDT | 160.00 | 22.75 | 21.90 | 24.95 | -0.65 | -2.78% | 103 | 3,057 | 39.99% |
| GOOG250620C00165000 | 2024-04-19 10:15AM EDT | 165.00 | 20.73 | 20.05 | 22.80 | -0.72 | -3.36% | 1 | 1,812 | 39.59% |
| GOOG250620C00170000 | 2024-04-19 2:20PM EDT | 170.00 | 18.20 | 17.75 | 19.05 | -1.71 | -8.59% | 20 | 4,345 | 36.62% |
| GOOG250620C00175000 | 2024-04-19 2:16PM EDT | 175.00 | 16.29 | 15.80 | 18.95 | -2.96 | -15.38% | 34 | 706 | 38.89% |
| GOOG250620C00180000 | 2024-04-19 3:54PM EDT | 180.00 | 14.54 | 14.35 | 17.00 | -1.16 | -7.39% | 8 | 3,627 | 38.22% |
| GOOG250620C00185000 | 2024-04-18 2:28PM EDT | 185.00 | 14.09 | 11.15 | 15.15 | 0.00 | - | 11 | 705 | 37.52% |
| GOOG250620C00190000 | 2024-04-19 11:21AM EDT | 190.00 | 11.74 | 11.35 | 14.00 | -0.36 | -2.98% | 2 | 528 | 37.71% |
| GOOG250620C00195000 | 2024-04-16 3:41PM EDT | 195.00 | 10.45 | 9.55 | 10.75 | 0.00 | - | 1 | 953 | 34.38% |
| GOOG250620C00200000 | 2024-04-19 2:02PM EDT | 200.00 | 9.80 | 8.70 | 9.45 | +0.04 | +0.41% | 3 | 518 | 33.92% |
| GOOG250620C00205000 | 2024-04-12 9:51AM EDT | 205.00 | 9.55 | 7.05 | 8.75 | 0.00 | - | 181 | 302 | 34.31% |
| GOOG250620C00210000 | 2024-04-19 3:58PM EDT | 210.00 | 6.85 | 7.10 | 8.30 | -1.42 | -17.17% | 2 | 1,852 | 35.01% |
| GOOG250620C00215000 | 2024-04-17 3:30PM EDT | 215.00 | 6.75 | 5.45 | 7.70 | 0.00 | - | 7 | 371 | 35.35% |
| GOOG250620C00220000 | 2024-04-17 12:35PM EDT | 220.00 | 5.85 | 5.45 | 5.80 | 0.00 | - | 5 | 1,707 | 33.02% |
| GOOG250620C00225000 | 2024-04-19 2:46PM EDT | 225.00 | 4.95 | 3.85 | 5.50 | -1.00 | -16.81% | 7 | 1,806 | 33.65% |
| GOOG250620C00230000 | 2024-04-18 12:03PM EDT | 230.00 | 4.75 | 3.70 | 4.65 | 0.00 | - | 1 | 109 | 32.98% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620P00045000 | 2024-04-18 3:35PM EDT | 45.00 | 0.08 | 0.01 | 0.45 | 0.00 | - | 48 | 525 | 52.39% |
| GOOG250620P00050000 | 2024-03-22 1:36PM EDT | 50.00 | 0.15 | 0.00 | 0.59 | 0.00 | - | 1 | 1,913 | 55.71% |
| GOOG250620P00055000 | 2024-04-17 10:06AM EDT | 55.00 | 0.20 | 0.20 | 5.00 | 0.00 | - | 1 | 911 | 70.12% |
| GOOG250620P00060000 | 2024-02-29 1:06PM EDT | 60.00 | 0.24 | 0.00 | 5.00 | 0.00 | - | 1 | 417 | 64.21% |
| GOOG250620P00065000 | 2024-04-15 2:35PM EDT | 65.00 | 0.53 | 0.01 | 5.00 | 0.00 | - | 1 | 1,045 | 59.46% |
| GOOG250620P00070000 | 2024-04-12 11:15AM EDT | 70.00 | 0.55 | 0.01 | 2.00 | 0.00 | - | 22 | 1,328 | 52.03% |
| GOOG250620P00075000 | 2024-04-05 1:09PM EDT | 75.00 | 0.50 | 0.00 | 2.40 | 0.00 | - | 10 | 1,225 | 50.42% |
| GOOG250620P00080000 | 2024-04-16 1:32PM EDT | 80.00 | 0.86 | 0.10 | 5.00 | 0.00 | - | 2 | 802 | 57.94% |
| GOOG250620P00085000 | 2024-03-19 12:48PM EDT | 85.00 | 1.32 | 0.10 | 5.00 | 0.00 | - | 1 | 589 | 53.72% |
| GOOG250620P00090000 | 2024-04-05 1:02PM EDT | 90.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | 3 | 1,028 | 49.75% |
| GOOG250620P00095000 | 2024-04-18 3:48PM EDT | 95.00 | 1.66 | 1.62 | 2.28 | 0.00 | - | 17 | 635 | 36.04% |
| GOOG250620P00100000 | 2024-04-19 2:15PM EDT | 100.00 | 2.24 | 2.14 | 2.48 | +0.16 | +7.69% | 11 | 1,661 | 33.84% |
| GOOG250620P00105000 | 2024-04-12 12:08PM EDT | 105.00 | 2.28 | 2.67 | 2.98 | 0.00 | - | 44 | 935 | 32.68% |
| GOOG250620P00110000 | 2024-04-17 1:52PM EDT | 110.00 | 3.44 | 2.77 | 4.25 | 0.00 | - | 1 | 1,428 | 33.58% |
| GOOG250620P00115000 | 2024-04-16 11:48AM EDT | 115.00 | 4.10 | 3.45 | 5.30 | 0.00 | - | 2 | 1,805 | 33.23% |
| GOOG250620P00120000 | 2024-04-18 12:12PM EDT | 120.00 | 5.35 | 4.15 | 6.20 | 0.00 | - | 1 | 1,609 | 32.18% |
| GOOG250620P00125000 | 2024-04-18 12:23PM EDT | 125.00 | 5.80 | 5.00 | 6.65 | 0.00 | - | 12 | 1,077 | 29.96% |
| GOOG250620P00130000 | 2024-04-18 2:55PM EDT | 130.00 | 6.94 | 6.75 | 8.40 | 0.00 | - | 2 | 670 | 30.21% |
| GOOG250620P00135000 | 2024-04-18 12:48PM EDT | 135.00 | 8.20 | 7.95 | 9.50 | 0.00 | - | 31 | 739 | 28.86% |
| GOOG250620P00140000 | 2024-04-19 2:02PM EDT | 140.00 | 10.30 | 10.05 | 11.40 | +1.60 | +18.39% | 3 | 1,290 | 28.66% |
| GOOG250620P00145000 | 2024-04-19 3:15PM EDT | 145.00 | 12.20 | 11.70 | 12.45 | +1.00 | +8.93% | 2 | 374 | 26.76% |
| GOOG250620P00150000 | 2024-04-11 2:34PM EDT | 150.00 | 14.45 | 13.90 | 15.15 | +2.47 | +20.62% | 1 | 572 | 27.20% |
| GOOG250620P00155000 | 2024-04-05 2:49PM EDT | 155.00 | 16.83 | 16.10 | 16.55 | 0.00 | - | 50 | 89 | 25.32% |
| GOOG250620P00160000 | 2024-04-17 11:16AM EDT | 160.00 | 17.62 | 18.45 | 19.35 | 0.00 | - | 2 | 181 | 25.24% |
| GOOG250620P00165000 | 2024-04-17 1:08PM EDT | 165.00 | 20.81 | 20.20 | 22.00 | 0.00 | - | 166 | 180 | 24.60% |
| GOOG250620P00170000 | 2024-04-19 11:42AM EDT | 170.00 | 23.70 | 23.90 | 24.75 | +0.80 | +3.49% | 1 | 22 | 23.79% |
| GOOG250620P00175000 | 2024-04-11 2:35PM EDT | 175.00 | 24.20 | 26.80 | 28.20 | 0.00 | - | 1 | 14 | 23.71% |
| GOOG250620P00180000 | 2024-04-19 11:24AM EDT | 180.00 | 31.25 | 30.00 | 31.05 | +2.47 | +8.58% | 8 | 39 | 22.32% |
| GOOG250620P00185000 | 2024-04-18 2:28PM EDT | 185.00 | 32.65 | 31.55 | 36.45 | 0.00 | - | 10 | 12 | 24.90% |
| GOOG250620P00190000 | 2024-04-05 9:57AM EDT | 190.00 | 39.00 | 35.50 | 39.85 | 0.00 | - | 2 | 10 | 23.86% |
| GOOG250620P00195000 | 2024-04-04 2:01PM EDT | 195.00 | 42.00 | 39.50 | 44.50 | 0.00 | - | 32 | 21 | 24.84% |
| GOOG250620P00200000 | 2023-12-27 3:51PM EDT | 200.00 | 59.23 | 44.50 | 48.85 | 0.00 | - | 2 | 0 | 25.09% |
| GOOG250620P00225000 | 2024-02-06 4:31PM EDT | 225.00 | 79.94 | 87.00 | 92.00 | 0.00 | - | 1 | 0 | 58.81% |
© 2024 Yahoo. All rights reserved.