Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,076.87 -328.79 (-0.86%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,266.55 -3,841.73 (-5.99%) CMC Crypto 200
1,289.91 -49.16 (-3.67%)
Alphabet Inc. (GOOGL)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250620C00025000 | 2024-04-29 3:44PM EDT | 25.00 | 141.75 | 136.50 | 141.50 | 0.00 | - | 2 | 36 | 104.49% |
| GOOGL250620C00030000 | 2024-04-02 11:08AM EDT | 30.00 | 124.23 | 131.50 | 136.50 | 0.00 | - | 1 | 2 | 94.12% |
| 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 | 113.00 | 118.00 | 0.00 | - | 1 | 109 | 79.70% |
| GOOGL250620C00055000 | 2024-03-21 9:30AM EDT | 55.00 | 98.03 | 100.00 | 105.00 | 0.00 | - | 1 | 91 | 0.00% |
| GOOGL250620C00060000 | 2024-02-26 12:55PM EDT | 60.00 | 83.17 | 92.10 | 96.95 | 0.00 | - | 1 | 47 | 0.00% |
| GOOGL250620C00065000 | 2024-04-22 3:05PM EDT | 65.00 | 96.10 | 99.00 | 104.00 | 0.00 | - | 2 | 34 | 69.13% |
| GOOGL250620C00070000 | 2024-04-26 11:44AM EDT | 70.00 | 106.00 | 94.05 | 99.00 | 0.00 | - | 2 | 119 | 64.40% |
| GOOGL250620C00075000 | 2024-04-26 9:32AM EDT | 75.00 | 101.50 | 89.50 | 94.50 | 0.00 | - | 1 | 98 | 62.06% |
| GOOGL250620C00080000 | 2024-04-24 10:42AM EDT | 80.00 | 84.02 | 85.00 | 90.00 | 0.00 | - | 20 | 169 | 59.79% |
| GOOGL250620C00085000 | 2024-04-29 9:48AM EDT | 85.00 | 85.60 | 80.50 | 85.50 | 0.00 | - | 10 | 167 | 57.50% |
| GOOGL250620C00090000 | 2024-04-29 2:27PM EDT | 90.00 | 82.37 | 76.00 | 81.00 | 0.00 | - | 1 | 1,451 | 55.18% |
| GOOGL250620C00095000 | 2024-04-29 2:19PM EDT | 95.00 | 76.50 | 71.50 | 76.50 | 0.00 | - | 2 | 1,741 | 52.84% |
| GOOGL250620C00100000 | 2024-04-26 3:53PM EDT | 100.00 | 78.21 | 67.05 | 71.95 | 0.00 | - | 12 | 905 | 50.51% |
| GOOGL250620C00105000 | 2024-04-26 9:37AM EDT | 105.00 | 75.25 | 64.20 | 68.00 | 0.00 | - | 1 | 361 | 51.04% |
| GOOGL250620C00110000 | 2024-04-29 2:30PM EDT | 110.00 | 64.50 | 59.25 | 62.70 | 0.00 | - | 2 | 686 | 51.14% |
| GOOGL250620C00115000 | 2024-04-30 11:37AM EDT | 115.00 | 59.55 | 55.20 | 59.40 | -0.80 | -1.33% | 1 | 588 | 51.10% |
| GOOGL250620C00120000 | 2024-04-30 11:08AM EDT | 120.00 | 55.49 | 51.85 | 53.50 | -0.43 | -0.77% | 1 | 753 | 45.38% |
| GOOGL250620C00125000 | 2024-04-30 3:23PM EDT | 125.00 | 50.12 | 47.30 | 50.40 | -1.38 | -2.68% | 5 | 1,058 | 45.52% |
| GOOGL250620C00130000 | 2024-04-29 1:54PM EDT | 130.00 | 48.68 | 43.60 | 46.45 | 0.00 | - | 7 | 1,167 | 43.78% |
| GOOGL250620C00135000 | 2024-04-30 1:22PM EDT | 135.00 | 43.00 | 40.40 | 42.50 | -2.00 | -4.44% | 1 | 891 | 41.94% |
| GOOGL250620C00140000 | 2024-04-30 12:54PM EDT | 140.00 | 39.50 | 37.75 | 40.65 | -1.57 | -3.82% | 2 | 2,641 | 43.55% |
| GOOGL250620C00145000 | 2024-04-30 1:54PM EDT | 145.00 | 35.60 | 33.75 | 35.45 | -3.86 | -9.78% | 7 | 1,778 | 39.35% |
| GOOGL250620C00150000 | 2024-04-30 2:03PM EDT | 150.00 | 32.42 | 29.60 | 32.45 | -1.58 | -4.65% | 8 | 803 | 38.65% |
| GOOGL250620C00155000 | 2024-04-30 2:11PM EDT | 155.00 | 30.20 | 27.05 | 30.00 | -0.75 | -2.42% | 10 | 1,485 | 38.57% |
| GOOGL250620C00160000 | 2024-04-30 3:42PM EDT | 160.00 | 27.25 | 25.65 | 27.45 | -0.85 | -3.02% | 101 | 7,182 | 38.13% |
| GOOGL250620C00165000 | 2024-04-30 3:58PM EDT | 165.00 | 23.90 | 23.35 | 24.30 | -1.90 | -7.36% | 9 | 3,222 | 36.60% |
| GOOGL250620C00170000 | 2024-04-30 1:21PM EDT | 170.00 | 22.86 | 21.05 | 23.75 | -0.42 | -1.80% | 44 | 25,008 | 38.66% |
| GOOGL250620C00175000 | 2024-04-30 3:28PM EDT | 175.00 | 20.10 | 19.30 | 21.70 | -0.60 | -2.90% | 20 | 1,011 | 38.33% |
| GOOGL250620C00180000 | 2024-04-30 12:56PM EDT | 180.00 | 17.25 | 15.70 | 17.75 | -1.90 | -9.92% | 17 | 769 | 35.07% |
| GOOGL250620C00185000 | 2024-04-29 3:13PM EDT | 185.00 | 17.65 | 14.10 | 15.70 | 0.00 | - | 78 | 437 | 34.35% |
| GOOGL250620C00190000 | 2024-04-30 1:56PM EDT | 190.00 | 14.07 | 13.50 | 14.05 | -1.53 | -9.81% | 1 | 7,086 | 34.02% |
| GOOGL250620C00195000 | 2024-04-30 3:30PM EDT | 195.00 | 12.65 | 11.95 | 15.00 | -1.10 | -8.00% | 5 | 493 | 37.40% |
| GOOGL250620C00200000 | 2024-04-30 3:53PM EDT | 200.00 | 11.10 | 10.75 | 11.40 | -0.90 | -7.50% | 56 | 2,851 | 33.77% |
| GOOGL250620C00205000 | 2024-04-29 2:27PM EDT | 205.00 | 10.90 | 7.05 | 10.60 | 0.00 | - | 51 | 1,232 | 34.21% |
| GOOGL250620C00210000 | 2024-04-29 11:37AM EDT | 210.00 | 7.88 | 6.60 | 8.90 | -1.80 | -18.60% | 1 | 6,443 | 33.04% |
| GOOGL250620C00215000 | 2024-04-30 12:03PM EDT | 215.00 | 8.20 | 7.00 | 8.75 | -1.22 | -12.95% | 2 | 3,335 | 34.30% |
| GOOGL250620C00220000 | 2024-04-29 12:21PM EDT | 220.00 | 7.79 | 5.10 | 7.90 | 0.00 | - | 9 | 3,076 | 34.25% |
| GOOGL250620C00225000 | 2024-04-29 3:15PM EDT | 225.00 | 6.04 | 5.00 | 6.75 | 0.00 | - | 16 | 2,894 | 33.51% |
| GOOGL250620C00230000 | 2024-04-26 11:23AM EDT | 230.00 | 6.91 | 3.65 | 5.45 | 0.00 | - | 5 | 132 | 32.23% |
| GOOGL250620C00235000 | 2024-04-26 10:38AM EDT | 235.00 | 5.96 | 2.82 | 6.50 | 0.00 | - | 97 | 654 | 35.54% |
| GOOGL250620C00240000 | 2024-04-29 11:17AM EDT | 240.00 | 5.00 | 3.10 | 5.45 | 0.00 | - | 1 | 1,338 | 34.59% |
| GOOGL250620C00245000 | 2024-04-29 2:35PM EDT | 245.00 | 4.10 | 3.30 | 3.75 | 0.00 | - | 5 | 146 | 31.84% |
| GOOGL250620C00250000 | 2024-04-29 1:37PM EDT | 250.00 | 3.88 | 2.80 | 4.35 | -0.01 | -0.26% | 2 | 2,761 | 34.31% |
| GOOGL250620C00255000 | 2024-04-26 10:59AM EDT | 255.00 | 4.13 | 2.28 | 3.00 | 0.00 | - | 3 | 598 | 31.87% |
| GOOGL250620C00260000 | 2024-04-26 3:06PM EDT | 260.00 | 3.70 | 2.00 | 2.87 | 0.00 | - | 2 | 1,067 | 32.43% |
| GOOGL250620C00265000 | 2024-04-29 2:39PM EDT | 265.00 | 2.48 | 2.16 | 2.85 | 0.00 | - | 35 | 2,882 | 33.28% |
| GOOGL250620C00270000 | 2024-04-30 9:53AM EDT | 270.00 | 2.70 | 1.61 | 2.44 | -0.70 | -20.59% | 10 | 169 | 32.89% |
| GOOGL250620C00280000 | 2024-04-29 9:49AM EDT | 280.00 | 2.00 | 1.38 | 2.54 | 0.00 | - | 1 | 701 | 34.88% |
| GOOGL250620C00290000 | 2024-04-30 9:53AM EDT | 290.00 | 1.74 | 0.46 | 2.84 | -0.11 | -5.95% | 1 | 29 | 37.43% |
| GOOGL250620C00300000 | 2024-04-29 2:16PM EDT | 300.00 | 1.40 | 1.12 | 3.65 | 0.00 | - | 54 | 580 | 41.39% |
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 | 5.00 | 0.00 | - | 1 | 4,352 | 123.19% |
| GOOGL250620P00030000 | 2024-04-22 2:21PM EDT | 30.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 10 | 1,119 | 58.79% |
| GOOGL250620P00035000 | 2024-03-15 9:31AM EDT | 35.00 | 0.20 | 0.02 | 0.15 | 0.00 | - | 2 | 798 | 57.23% |
| GOOGL250620P00040000 | 2024-03-13 1:11PM EDT | 40.00 | 0.20 | 0.02 | 0.55 | 0.00 | - | 10 | 190 | 61.18% |
| GOOGL250620P00045000 | 2024-03-04 10:45AM EDT | 45.00 | 0.18 | 0.02 | 1.40 | 0.00 | - | 1 | 713 | 65.04% |
| GOOGL250620P00050000 | 2024-04-03 1:58PM EDT | 50.00 | 0.20 | 0.00 | 0.29 | 0.00 | - | 1 | 1,800 | 51.95% |
| GOOGL250620P00055000 | 2024-04-15 3:19PM EDT | 55.00 | 0.20 | 0.03 | 5.00 | 0.00 | - | 26 | 256 | 72.35% |
| GOOGL250620P00060000 | 2024-04-01 12:59PM EDT | 60.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 10 | 866 | 66.98% |
| GOOGL250620P00065000 | 2024-03-18 9:56AM EDT | 65.00 | 0.54 | 0.00 | 0.80 | 0.00 | - | 5 | 296 | 48.58% |
| GOOGL250620P00070000 | 2024-04-26 3:21PM EDT | 70.00 | 0.40 | 0.00 | 0.43 | 0.00 | - | 12 | 2,522 | 40.38% |
| GOOGL250620P00075000 | 2024-04-29 1:04PM EDT | 75.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 3 | 2,876 | 53.66% |
| GOOGL250620P00080000 | 2024-04-29 10:49AM EDT | 80.00 | 0.40 | 0.00 | 1.47 | 0.00 | - | 2 | 3,177 | 43.82% |
| GOOGL250620P00085000 | 2024-04-25 9:31AM EDT | 85.00 | 1.40 | 0.00 | 1.95 | 0.00 | - | 20 | 3,222 | 43.40% |
| GOOGL250620P00090000 | 2024-04-19 3:41PM EDT | 90.00 | 1.50 | 0.00 | 1.91 | 0.00 | - | 2 | 2,489 | 39.98% |
| GOOGL250620P00095000 | 2024-04-22 2:21PM EDT | 95.00 | 1.64 | 0.75 | 1.54 | 0.00 | - | 11 | 1,192 | 35.03% |
| GOOGL250620P00100000 | 2024-04-29 12:31PM EDT | 100.00 | 1.44 | 1.37 | 1.60 | 0.00 | - | 5 | 2,369 | 32.55% |
| GOOGL250620P00105000 | 2024-04-30 1:06PM EDT | 105.00 | 1.84 | 1.13 | 2.40 | +0.22 | +13.58% | 70 | 2,682 | 33.28% |
| GOOGL250620P00110000 | 2024-04-29 2:26PM EDT | 110.00 | 2.24 | 2.23 | 2.61 | +0.11 | +5.16% | 1 | 4,454 | 31.25% |
| GOOGL250620P00115000 | 2024-04-25 3:49PM EDT | 115.00 | 4.05 | 2.17 | 3.30 | 0.00 | - | 111 | 4,400 | 30.71% |
| GOOGL250620P00120000 | 2024-04-30 2:56PM EDT | 120.00 | 3.60 | 2.87 | 3.95 | +0.55 | +18.03% | 1 | 3,640 | 29.74% |
| GOOGL250620P00125000 | 2024-04-30 1:16PM EDT | 125.00 | 4.50 | 4.45 | 4.75 | +0.37 | +8.96% | 7 | 9,785 | 28.90% |
| GOOGL250620P00130000 | 2024-04-29 12:19PM EDT | 130.00 | 5.00 | 5.30 | 5.80 | 0.00 | - | 3 | 2,088 | 28.35% |
| GOOGL250620P00135000 | 2024-04-30 10:33AM EDT | 135.00 | 6.20 | 6.60 | 9.50 | +0.14 | +2.31% | 1 | 1,895 | 32.53% |
| GOOGL250620P00140000 | 2024-04-30 2:56PM EDT | 140.00 | 7.85 | 8.00 | 8.40 | +0.67 | +9.33% | 2 | 2,565 | 27.27% |
| GOOGL250620P00145000 | 2024-04-30 12:11PM EDT | 145.00 | 9.15 | 9.55 | 10.15 | +0.85 | +10.24% | 4 | 592 | 27.04% |
| GOOGL250620P00150000 | 2024-04-30 12:33PM EDT | 150.00 | 10.84 | 10.90 | 12.35 | +0.84 | +8.40% | 3 | 2,107 | 27.18% |
| GOOGL250620P00155000 | 2024-04-30 12:22PM EDT | 155.00 | 12.50 | 12.65 | 15.90 | +0.55 | +4.60% | 2 | 794 | 29.01% |
| GOOGL250620P00160000 | 2024-04-26 2:27PM EDT | 160.00 | 14.45 | 14.85 | 17.95 | +1.65 | +12.89% | 1 | 214 | 28.21% |
| GOOGL250620P00165000 | 2024-04-30 3:55PM EDT | 165.00 | 17.60 | 17.15 | 18.40 | +0.95 | +5.71% | 8 | 88 | 24.83% |
| GOOGL250620P00170000 | 2024-04-30 3:00PM EDT | 170.00 | 20.00 | 19.25 | 21.20 | +1.70 | +9.29% | 4 | 73 | 24.58% |
| GOOGL250620P00175000 | 2024-04-30 11:51AM EDT | 175.00 | 21.74 | 22.35 | 23.50 | +2.89 | +15.33% | 3 | 327 | 23.28% |
| GOOGL250620P00180000 | 2024-04-29 1:58PM EDT | 180.00 | 23.70 | 25.45 | 26.85 | 0.00 | - | 19 | 287 | 23.20% |
| GOOGL250620P00185000 | 2024-04-26 11:47AM EDT | 185.00 | 24.01 | 28.35 | 31.25 | 0.00 | - | 1 | 1 | 24.43% |
| GOOGL250620P00190000 | 2024-04-26 3:12PM EDT | 190.00 | 27.85 | 31.65 | 34.55 | 0.00 | - | 1 | 3 | 23.71% |
| GOOGL250620P00195000 | 2024-04-29 12:58PM EDT | 195.00 | 33.47 | 35.80 | 38.15 | 0.00 | - | 1 | 4 | 23.16% |
| GOOGL250620P00200000 | 2024-04-29 12:58PM EDT | 200.00 | 37.07 | 39.50 | 41.80 | 0.00 | - | 1 | 161 | 22.34% |
| GOOGL250620P00205000 | 2024-04-26 9:42AM EDT | 205.00 | 36.75 | 43.45 | 45.90 | 0.00 | - | 180 | 182 | 22.03% |
| GOOGL250620P00210000 | 2024-04-29 1:07PM EDT | 210.00 | 45.20 | 47.80 | 50.65 | 0.00 | - | 1 | 4 | 22.88% |
| 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 | 52.00% |
| GOOGL250620P00260000 | 2024-01-19 3:36PM EDT | 260.00 | 114.20 | 117.00 | 122.00 | 0.00 | - | 6 | 0 | 67.61% |
© 2024 Yahoo. All rights reserved.