Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230317C01420000 | 2021-12-22 12:13PM EDT | 1,420.00 | 1,531.60 | 1,364.00 | 1,382.50 | 0.00 | - | - | 1 | 150.19% |
| GOOGL230317C01600000 | 2021-11-04 2:48PM EDT | 1,600.00 | 1,408.85 | 1,287.00 | 1,305.00 | 0.00 | - | 1 | 2 | 147.56% |
| GOOGL230317C01680000 | 2021-11-10 7:53AM EDT | 1,680.00 | 1,077.30 | 1,319.50 | 1,337.50 | 0.00 | - | - | 1 | 158.61% |
| GOOGL230317C01760000 | 2021-11-12 11:40AM EDT | 1,760.00 | 1,219.05 | 1,204.50 | 1,222.50 | 0.00 | - | 1 | 2 | 142.29% |
| GOOGL230317C01800000 | 2021-12-27 2:03PM EDT | 1,800.00 | 1,223.60 | 1,019.00 | 1,037.00 | 0.00 | - | - | 1 | 113.48% |
| GOOGL230317C01880000 | 2021-10-18 9:53AM EDT | 1,880.00 | 1,037.66 | 1,155.50 | 1,175.00 | 0.00 | - | 1 | 1 | 140.59% |
| GOOGL230317C01950000 | 2021-11-10 7:53AM EDT | 1,950.00 | 936.83 | 1,080.00 | 1,098.00 | 0.00 | - | 1 | 1 | 131.73% |
| GOOGL230317C01980000 | 2022-01-04 11:12AM EDT | 1,980.00 | 1,018.70 | 866.00 | 884.00 | 0.00 | - | 2 | 2 | 100.45% |
| GOOGL230317C02000000 | 2022-01-05 11:39AM EDT | 2,000.00 | 937.90 | 850.00 | 867.50 | -57.90 | -5.81% | 1 | 3 | 99.17% |
| GOOGL230317C02050000 | 2021-12-22 10:54AM EDT | 2,050.00 | 952.90 | 809.00 | 827.00 | 0.00 | - | 4 | 3 | 95.98% |
| GOOGL230317C02100000 | 2021-12-27 12:00PM EDT | 2,100.00 | 973.40 | 768.50 | 786.50 | 0.00 | - | - | 6 | 92.85% |
| GOOGL230317C02150000 | 2021-11-24 11:28AM EDT | 2,150.00 | 880.10 | 901.00 | 919.00 | 0.00 | - | - | 4 | 114.21% |
| GOOGL230317C02300000 | 2022-01-04 4:26PM EDT | 2,300.00 | 737.30 | 618.00 | 636.00 | 0.00 | - | 2 | 1 | 82.11% |
| GOOGL230317C02350000 | 2021-11-10 11:40AM EDT | 2,350.00 | 744.50 | 757.00 | 775.00 | 0.00 | - | - | 0 | 102.81% |
| GOOGL230317C02400000 | 2021-12-01 3:02PM EDT | 2,400.00 | 669.60 | 658.50 | 676.50 | 0.00 | - | 2 | 2 | 91.73% |
| GOOGL230317C02450000 | 2021-11-10 11:40AM EDT | 2,450.00 | 673.60 | 684.00 | 702.50 | 0.00 | - | 1 | 8 | 97.11% |
| GOOGL230317C02500000 | 2021-12-29 3:12PM EDT | 2,500.00 | 617.80 | 484.50 | 504.00 | 0.00 | - | 2 | 28 | 73.48% |
| GOOGL230317C02550000 | 2022-01-03 3:29PM EDT | 2,550.00 | 563.39 | 454.50 | 473.00 | 0.00 | - | 1 | 2 | 71.58% |
| GOOGL230317C02600000 | 2021-12-15 11:57AM EDT | 2,600.00 | 517.23 | 425.00 | 443.50 | 0.00 | - | 1 | 36 | 69.75% |
| GOOGL230317C02650000 | 2021-12-29 3:06PM EDT | 2,650.00 | 526.00 | 397.50 | 415.50 | 0.00 | - | 1 | 2 | 68.08% |
| GOOGL230317C02700000 | 2022-01-03 1:45PM EDT | 2,700.00 | 466.91 | 370.50 | 388.50 | 0.00 | - | 2 | 16 | 66.45% |
| GOOGL230317C02750000 | 2021-12-28 11:11AM EDT | 2,750.00 | 486.42 | 345.00 | 363.00 | 0.00 | - | 1 | 3 | 64.94% |
| GOOGL230317C02800000 | 2022-01-05 4:57PM EDT | 2,800.00 | 324.20 | 322.30 | 338.50 | -88.90 | -21.52% | 8 | 63 | 63.59% |
| GOOGL230317C02850000 | 2022-01-05 12:44PM EDT | 2,850.00 | 339.90 | 297.50 | 315.50 | -59.60 | -14.92% | 1 | 29 | 62.14% |
| GOOGL230317C02900000 | 2022-01-05 4:05PM EDT | 2,900.00 | 290.70 | 275.60 | 293.50 | -54.00 | -15.67% | 2 | 10 | 60.85% |
| GOOGL230317C02950000 | 2022-01-04 2:30PM EDT | 2,950.00 | 321.10 | 254.80 | 273.00 | 0.00 | - | 2 | 36 | 59.64% |
| GOOGL230317C03000000 | 2022-01-05 3:43PM EDT | 3,000.00 | 254.53 | 235.00 | 253.50 | -85.37 | -25.12% | 1 | 63 | 58.49% |
| GOOGL230317C03050000 | 2021-12-31 10:59AM EDT | 3,050.00 | 303.80 | 217.10 | 235.50 | 0.00 | - | 1 | 3 | 57.47% |
| GOOGL230317C03100000 | 2021-12-16 10:49AM EDT | 3,100.00 | 311.28 | 200.30 | 218.00 | 0.00 | - | 2 | 12 | 56.47% |
| GOOGL230317C03150000 | 2021-11-30 1:08PM EDT | 3,150.00 | 264.52 | 268.10 | 281.50 | 0.00 | - | 1 | 2 | 66.33% |
| GOOGL230317C03200000 | 2022-01-05 3:43PM EDT | 3,200.00 | 185.53 | 170.00 | 185.50 | -89.47 | -32.53% | 1 | 6 | 54.60% |
| GOOGL230317C03250000 | 2021-11-15 1:37PM EDT | 3,250.00 | 272.39 | 215.20 | 227.50 | 0.00 | - | 6 | 7 | 61.71% |
| GOOGL230317C03300000 | 2022-01-05 10:32AM EDT | 3,300.00 | 187.37 | 143.00 | 158.00 | -12.63 | -6.32% | 1 | 8 | 52.95% |
| GOOGL230317C03350000 | 2021-10-27 11:48AM EDT | 3,350.00 | 201.00 | 195.00 | 211.50 | 0.00 | - | 2 | 0 | 61.50% |
| GOOGL230317C03400000 | 2021-12-06 12:33PM EDT | 3,400.00 | 188.00 | 130.30 | 144.50 | 0.00 | - | 1 | 2 | 53.10% |
| GOOGL230317C03450000 | 2021-11-19 11:54AM EDT | 3,450.00 | 224.80 | 151.10 | 164.50 | 0.00 | - | 2 | 5 | 57.16% |
| GOOGL230317C03500000 | 2022-01-05 12:41PM EDT | 3,500.00 | 124.00 | 102.90 | 114.60 | -18.60 | -13.04% | 5 | 5 | 50.53% |
| GOOGL230317C03550000 | 2021-11-18 10:31AM EDT | 3,550.00 | 173.00 | 128.60 | 142.90 | 0.00 | - | 1 | 0 | 55.78% |
| GOOGL230317C03600000 | 2021-12-30 12:43PM EDT | 3,600.00 | 139.65 | 88.40 | 96.00 | 0.00 | - | 1 | 2 | 50.20% |
| GOOGL230317C03650000 | 2021-12-14 3:02PM EDT | 3,650.00 | 121.90 | 80.90 | 88.50 | 0.00 | - | 2 | 3 | 49.74% |
| GOOGL230317C03700000 | 2021-12-28 1:31PM EDT | 3,700.00 | 122.00 | 74.00 | 81.50 | 0.00 | - | 1 | 3 | 49.30% |
| GOOGL230317C03800000 | 2021-11-10 11:07AM EDT | 3,800.00 | 126.10 | 111.50 | 126.70 | 0.00 | - | 1 | 0 | 57.57% |
| GOOGL230317C03850000 | 2021-11-30 1:09PM EDT | 3,850.00 | 97.90 | 88.50 | 97.50 | 0.00 | - | 11 | 15 | 53.86% |
| GOOGL230317C03900000 | 2021-12-29 10:31AM EDT | 3,900.00 | 84.95 | 51.40 | 58.70 | 0.00 | - | 2 | 11 | 47.81% |
| GOOGL230317C04000000 | 2022-01-05 4:52PM EDT | 4,000.00 | 46.26 | 42.70 | 50.50 | -13.91 | -23.12% | 50 | 144 | 47.36% |
| GOOGL230317C04050000 | 2021-12-23 4:17PM EDT | 4,050.00 | 77.70 | 39.00 | 47.00 | 0.00 | - | 2 | 1 | 47.20% |
| GOOGL230317C04100000 | 2022-01-05 1:28PM EDT | 4,100.00 | 42.77 | 35.50 | 43.50 | -7.84 | -15.49% | 4 | 37 | 46.97% |
| GOOGL230317C04150000 | 2021-12-23 2:49PM EDT | 4,150.00 | 68.10 | 32.40 | 40.00 | 0.00 | - | 8 | 74 | 46.69% |
| GOOGL230317C04200000 | 2021-12-29 10:31AM EDT | 4,200.00 | 52.65 | 29.50 | 37.50 | 0.00 | - | 3 | 119 | 46.63% |
| GOOGL230317C04300000 | 2022-01-05 4:52PM EDT | 4,300.00 | 28.24 | 24.60 | 32.50 | -7.97 | -22.01% | 75 | 168 | 46.37% |
| GOOGL230317C04400000 | 2022-01-05 1:28PM EDT | 4,400.00 | 26.17 | 20.30 | 28.40 | -4.61 | -14.98% | 6 | 70 | 46.21% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230317P01320000 | 2021-12-30 2:16PM EDT | 1,320.00 | 10.60 | 9.00 | 17.50 | 0.00 | - | 18 | 34 | 39.40% |
| GOOGL230317P01340000 | 2021-12-30 2:15PM EDT | 1,340.00 | 11.18 | 9.60 | 18.00 | 0.00 | - | 15 | 29 | 38.72% |
| GOOGL230317P01360000 | 2022-01-04 2:32PM EDT | 1,360.00 | 11.50 | 10.50 | 19.00 | 0.00 | - | 2 | 22 | 38.27% |
| GOOGL230317P01380000 | 2021-12-29 4:52PM EDT | 1,380.00 | 11.60 | 11.50 | 20.00 | 0.00 | - | 4 | 5 | 37.80% |
| GOOGL230317P01400000 | 2021-12-27 3:50PM EDT | 1,400.00 | 13.87 | 13.10 | 21.40 | 0.00 | - | 1 | 7 | 37.49% |
| GOOGL230317P01420000 | 2021-10-27 10:48AM EDT | 1,420.00 | 14.88 | 17.00 | 27.00 | 0.00 | - | - | 3 | 38.80% |
| GOOGL230317P01440000 | 2022-01-05 4:49PM EDT | 1,440.00 | 17.00 | 14.50 | 23.00 | +3.25 | +23.64% | 1 | 1 | 36.31% |
| GOOGL230317P01460000 | 2021-12-27 3:50PM EDT | 1,460.00 | 16.23 | 15.60 | 24.00 | 0.00 | - | 1 | 1 | 35.79% |
| GOOGL230317P01500000 | 2021-12-28 1:38PM EDT | 1,500.00 | 18.00 | 18.00 | 26.50 | 0.00 | - | 1 | 4 | 34.89% |
| GOOGL230317P01550000 | 2021-11-04 1:35PM EDT | 1,550.00 | 22.60 | 29.50 | 39.50 | 0.00 | - | - | 1 | 36.66% |
| GOOGL230317P01600000 | 2021-12-22 2:28PM EDT | 1,600.00 | 26.58 | 25.00 | 33.00 | 0.00 | - | 2 | 3 | 32.45% |
| GOOGL230317P01620000 | 2021-12-13 1:07AM EDT | 1,620.00 | 32.70 | 27.00 | 35.00 | 0.00 | - | - | 9 | 32.12% |
| GOOGL230317P01640000 | 2021-12-13 1:07AM EDT | 1,640.00 | 34.60 | 28.50 | 36.50 | 0.00 | - | - | 4 | 31.63% |
| GOOGL230317P01650000 | 2021-11-10 11:20AM EDT | 1,650.00 | 30.13 | 24.00 | 33.70 | 0.00 | - | - | 3 | 30.41% |
| GOOGL230317P01700000 | 2021-11-10 11:20AM EDT | 1,700.00 | 34.13 | 28.00 | 37.70 | 0.00 | - | - | 3 | 29.24% |
| GOOGL230317P01740000 | 2021-12-13 1:07AM EDT | 1,740.00 | 49.50 | 38.00 | 46.00 | 0.00 | - | - | 0 | 29.42% |
| GOOGL230317P01850000 | 2021-12-27 10:47AM EDT | 1,850.00 | 43.23 | 51.00 | 59.00 | 0.00 | - | - | 5 | 27.00% |
| GOOGL230317P01900000 | 2021-12-23 12:01PM EDT | 1,900.00 | 52.70 | 57.50 | 65.50 | 0.00 | - | 5 | 8 | 25.81% |
| GOOGL230317P01950000 | 2021-11-10 7:53AM EDT | 1,950.00 | 113.92 | 53.50 | 63.50 | 0.00 | - | 1 | 1 | 23.08% |
| GOOGL230317P01960000 | 2021-12-28 1:07PM EDT | 1,960.00 | 54.95 | 66.50 | 74.50 | 0.00 | - | 2 | 1 | 24.42% |
| GOOGL230317P01980000 | 2021-12-27 12:36PM EDT | 1,980.00 | 56.01 | 69.50 | 77.50 | 0.00 | - | - | 1 | 23.90% |
| GOOGL230317P02000000 | 2022-01-04 11:07AM EDT | 2,000.00 | 57.40 | 73.00 | 81.00 | 0.00 | - | 2 | 33 | 23.45% |
| GOOGL230317P02100000 | 2021-12-27 12:25PM EDT | 2,100.00 | 76.50 | 89.50 | 99.50 | 0.00 | - | 2 | 7 | 20.90% |
| GOOGL230317P02150000 | 2022-01-03 1:04PM EDT | 2,150.00 | 84.72 | 100.20 | 109.90 | 0.00 | - | 1 | 5 | 19.51% |
| GOOGL230317P02200000 | 2021-12-29 4:57PM EDT | 2,200.00 | 91.90 | 108.50 | 124.50 | 0.00 | - | 46 | 21 | 18.44% |
| GOOGL230317P02250000 | 2021-12-23 2:12PM EDT | 2,250.00 | 106.10 | 123.40 | 137.00 | 0.00 | - | 20 | 11 | 16.82% |
| GOOGL230317P02300000 | 2021-12-22 2:28PM EDT | 2,300.00 | 124.95 | 136.00 | 150.50 | 0.00 | - | 2 | 47 | 14.99% |
| GOOGL230317P02350000 | 2021-12-17 11:19AM EDT | 2,350.00 | 162.80 | 149.50 | 165.00 | 0.00 | - | 1 | 13 | 12.80% |
| GOOGL230317P02400000 | 2021-12-30 11:06AM EDT | 2,400.00 | 135.30 | 166.00 | 181.00 | 0.00 | - | 2 | 52 | 9.93% |
| GOOGL230317P02450000 | 2021-12-16 2:05PM EDT | 2,450.00 | 172.80 | 183.70 | 195.10 | 0.00 | - | 13 | 87 | 0.00% |
| GOOGL230317P02500000 | 2021-12-31 1:07PM EDT | 2,500.00 | 166.93 | 200.20 | 216.00 | 0.00 | - | 53 | 88 | 0.00% |
| GOOGL230317P02550000 | 2021-12-16 2:03PM EDT | 2,550.00 | 204.70 | 218.80 | 236.90 | 0.00 | - | 27 | 31 | 0.00% |
| GOOGL230317P02600000 | 2021-12-29 4:29PM EDT | 2,600.00 | 196.90 | 239.20 | 257.50 | 0.00 | - | 14 | 192 | 0.00% |
| GOOGL230317P02650000 | 2021-12-29 10:30AM EDT | 2,650.00 | 210.00 | 260.40 | 274.40 | 0.00 | - | 1 | 122 | 0.00% |
| GOOGL230317P02700000 | 2021-12-29 4:29PM EDT | 2,700.00 | 233.10 | 283.50 | 301.50 | 0.00 | - | 2 | 35 | 0.00% |
| GOOGL230317P02750000 | 2021-12-02 1:34PM EDT | 2,750.00 | 310.00 | 251.70 | 268.80 | 0.00 | - | 1 | 11 | 0.00% |
| GOOGL230317P02800000 | 2022-01-05 4:48PM EDT | 2,800.00 | 334.53 | 333.20 | 350.90 | +57.00 | +20.54% | 3 | 60 | 0.00% |
| GOOGL230317P02850000 | 2021-12-30 1:20PM EDT | 2,850.00 | 293.05 | 360.50 | 378.50 | 0.00 | - | 1 | 24 | 0.00% |
| GOOGL230317P02900000 | 2022-01-05 10:57AM EDT | 2,900.00 | 340.20 | 387.50 | 405.50 | +8.65 | +2.61% | 1 | 20 | 0.00% |
| GOOGL230317P02950000 | 2022-01-05 3:04PM EDT | 2,950.00 | 394.20 | 417.00 | 435.00 | +50.05 | +14.54% | 2 | 12 | 0.00% |
| GOOGL230317P03000000 | 2022-01-05 3:51PM EDT | 3,000.00 | 436.12 | 447.00 | 465.50 | +63.42 | +17.02% | 1 | 20 | 0.00% |
| GOOGL230317P03100000 | 2021-11-10 10:45AM EDT | 3,100.00 | 465.90 | 426.80 | 447.80 | 0.00 | - | 5 | 5 | 0.00% |
| GOOGL230317P03150000 | 2021-11-15 4:38PM EDT | 3,150.00 | 464.00 | 468.50 | 487.50 | 0.00 | - | - | 10 | 0.00% |
| GOOGL230317P03200000 | 2021-11-23 12:48PM EDT | 3,200.00 | 532.00 | 475.90 | 488.40 | 0.00 | - | 1 | 11 | 0.00% |
| GOOGL230317P03250000 | 2021-11-10 7:53AM EDT | 3,250.00 | 608.80 | 516.60 | 529.20 | 0.00 | - | 9 | 9 | 0.00% |
| GOOGL230317P03300000 | 2021-11-10 7:53AM EDT | 3,300.00 | 643.50 | 548.60 | 561.80 | 0.00 | - | 6 | 6 | 0.00% |
| GOOGL230317P03350000 | 2021-11-10 7:53AM EDT | 3,350.00 | 679.00 | 596.10 | 608.90 | 0.00 | - | 6 | 6 | 0.00% |
| GOOGL230317P03400000 | 2021-11-10 7:53AM EDT | 3,400.00 | 715.40 | 617.00 | 635.00 | 0.00 | - | 6 | 6 | 0.00% |
| GOOGL230317P03450000 | 2021-11-10 7:53AM EDT | 3,450.00 | 752.80 | 651.00 | 667.60 | 0.00 | - | 6 | 6 | 0.00% |
| GOOGL230317P03500000 | 2021-12-15 4:50PM EDT | 3,500.00 | 730.00 | 812.00 | 831.50 | 0.00 | - | 1 | 14 | 0.00% |
| GOOGL230317P03550000 | 2021-11-02 9:37AM EDT | 3,550.00 | 767.10 | 832.00 | 850.50 | 0.00 | - | 15 | 17 | 0.00% |
| GOOGL230317P03600000 | 2021-11-10 7:53AM EDT | 3,600.00 | 869.60 | 762.00 | 778.50 | 0.00 | - | 9 | 9 | 0.00% |
| GOOGL230317P03700000 | 2021-12-23 1:48PM EDT | 3,700.00 | 839.07 | 983.50 | 1,001.90 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL230317P04000000 | 2021-12-01 3:25PM EDT | 4,000.00 | 1,183.40 | 1,129.00 | 1,143.30 | 0.00 | - | - | 5 | 0.00% |
| GOOGL230317P04050000 | 2021-11-10 7:53AM EDT | 4,050.00 | 1,364.09 | 1,151.60 | 1,154.10 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230317P04400000 | 2021-12-16 10:33AM EDT | 4,400.00 | 1,470.50 | 1,640.50 | 1,660.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
