Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241220C00045000 | 2024-02-09 3:47PM EDT | 45.00 | 105.82 | 90.85 | 94.40 | 0.00 | - | 1 | 111 | 0.00% |
| GOOGL241220C00050000 | 2024-04-26 10:48AM EDT | 50.00 | 122.54 | 118.50 | 121.85 | 0.00 | - | 1 | 162 | 96.78% |
| GOOGL241220C00055000 | 2023-04-06 3:58PM EDT | 55.00 | 59.38 | 53.50 | 58.50 | 0.00 | - | 2 | 4 | 0.00% |
| GOOGL241220C00060000 | 2024-02-27 12:30PM EDT | 60.00 | 81.03 | 91.05 | 95.70 | 0.00 | - | 1 | 147 | 0.00% |
| GOOGL241220C00065000 | 2024-05-10 1:51PM EDT | 65.00 | 104.70 | 104.25 | 106.85 | -4.00 | -3.68% | 4 | 187 | 81.30% |
| GOOGL241220C00070000 | 2024-04-26 3:06PM EDT | 70.00 | 103.75 | 99.45 | 102.05 | 0.00 | - | 36 | 210 | 77.44% |
| GOOGL241220C00075000 | 2024-04-26 9:33AM EDT | 75.00 | 99.10 | 94.65 | 97.25 | 0.00 | - | 41 | 103 | 73.72% |
| GOOGL241220C00080000 | 2024-03-18 9:49AM EDT | 80.00 | 72.50 | 77.45 | 79.15 | 0.00 | - | 1 | 110 | 0.00% |
| GOOGL241220C00085000 | 2024-05-01 10:42AM EDT | 85.00 | 82.98 | 85.05 | 87.65 | 0.00 | - | 1 | 98 | 66.57% |
| GOOGL241220C00090000 | 2024-05-06 3:57PM EDT | 90.00 | 80.82 | 79.75 | 83.50 | 0.00 | - | 1 | 119 | 63.57% |
| GOOGL241220C00095000 | 2024-04-26 12:25PM EDT | 95.00 | 80.33 | 75.50 | 78.15 | 0.00 | - | 4 | 83 | 60.18% |
| GOOGL241220C00100000 | 2024-05-10 1:56PM EDT | 100.00 | 72.45 | 70.75 | 73.45 | -0.55 | -0.75% | 4 | 736 | 57.23% |
| GOOGL241220C00105000 | 2024-04-26 12:00PM EDT | 105.00 | 70.80 | 66.05 | 68.75 | 0.00 | - | 46 | 580 | 54.40% |
| GOOGL241220C00110000 | 2024-05-07 2:39PM EDT | 110.00 | 62.60 | 61.50 | 64.10 | -2.25 | -3.47% | 1 | 241 | 51.97% |
| GOOGL241220C00115000 | 2024-04-29 10:47AM EDT | 115.00 | 58.05 | 56.80 | 59.50 | 0.00 | - | 1 | 865 | 54.22% |
| GOOGL241220C00120000 | 2024-05-03 10:23AM EDT | 120.00 | 48.81 | 52.35 | 53.80 | 0.00 | - | 9 | 473 | 47.58% |
| GOOGL241220C00125000 | 2024-05-10 11:44AM EDT | 125.00 | 48.30 | 47.95 | 49.35 | +0.80 | +1.68% | 2 | 761 | 45.36% |
| GOOGL241220C00130000 | 2024-05-10 2:09PM EDT | 130.00 | 44.92 | 43.45 | 44.95 | -0.67 | -1.47% | 1 | 598 | 43.16% |
| GOOGL241220C00135000 | 2024-05-07 3:40PM EDT | 135.00 | 39.79 | 40.30 | 40.65 | -3.11 | -7.25% | 1 | 6,603 | 41.10% |
| GOOGL241220C00140000 | 2024-05-07 2:37PM EDT | 140.00 | 38.25 | 35.30 | 36.50 | 0.00 | - | 4 | 1,891 | 39.24% |
| GOOGL241220C00145000 | 2024-05-10 2:36PM EDT | 145.00 | 32.10 | 31.40 | 32.60 | -1.10 | -3.31% | 3 | 4,521 | 37.76% |
| GOOGL241220C00150000 | 2024-05-10 1:31PM EDT | 150.00 | 27.37 | 28.65 | 28.95 | -1.86 | -6.36% | 2 | 1,576 | 36.54% |
| GOOGL241220C00155000 | 2024-05-10 1:59PM EDT | 155.00 | 25.65 | 25.20 | 25.45 | -0.53 | -2.02% | 2 | 5,437 | 35.32% |
| GOOGL241220C00160000 | 2024-05-10 2:01PM EDT | 160.00 | 22.05 | 21.45 | 22.25 | -0.30 | -1.34% | 8 | 5,701 | 34.35% |
| GOOGL241220C00165000 | 2024-05-10 12:43PM EDT | 165.00 | 19.35 | 19.05 | 19.40 | -0.15 | -0.77% | 24 | 3,676 | 33.68% |
| GOOGL241220C00170000 | 2024-05-10 3:30PM EDT | 170.00 | 16.55 | 16.35 | 16.65 | -0.45 | -2.65% | 91 | 2,517 | 32.80% |
| GOOGL241220C00175000 | 2024-05-10 3:52PM EDT | 175.00 | 14.11 | 13.95 | 14.15 | -0.61 | -4.14% | 25 | 1,984 | 32.00% |
| GOOGL241220C00180000 | 2024-05-10 1:54PM EDT | 180.00 | 12.00 | 11.80 | 12.00 | -0.25 | -2.04% | 77 | 4,999 | 31.43% |
| GOOGL241220C00185000 | 2024-05-10 1:58PM EDT | 185.00 | 10.30 | 9.90 | 10.10 | -0.15 | -1.44% | 83 | 2,816 | 30.93% |
| GOOGL241220C00190000 | 2024-05-10 3:52PM EDT | 190.00 | 8.37 | 8.25 | 8.45 | -0.32 | -3.68% | 10 | 1,779 | 30.51% |
| GOOGL241220C00195000 | 2024-05-10 1:50PM EDT | 195.00 | 6.45 | 6.85 | 7.05 | -0.79 | -10.91% | 2 | 3,236 | 30.19% |
| GOOGL241220C00200000 | 2024-05-10 3:39PM EDT | 200.00 | 5.68 | 5.60 | 5.85 | -0.32 | -5.33% | 146 | 4,237 | 29.92% |
| GOOGL241220C00205000 | 2024-05-10 1:50PM EDT | 205.00 | 4.50 | 4.65 | 4.80 | -0.86 | -16.04% | 20 | 1,331 | 29.61% |
| GOOGL241220C00210000 | 2024-05-10 2:05PM EDT | 210.00 | 3.95 | 3.80 | 3.95 | -0.10 | -2.47% | 12 | 1,781 | 29.43% |
| GOOGL241220C00215000 | 2024-05-10 9:58AM EDT | 215.00 | 3.10 | 3.15 | 3.25 | -0.24 | -7.19% | 1 | 841 | 29.32% |
| GOOGL241220C00220000 | 2024-05-10 2:53PM EDT | 220.00 | 2.60 | 2.58 | 2.66 | -0.37 | -12.46% | 20 | 1,058 | 29.20% |
| GOOGL241220C00225000 | 2024-05-08 2:42PM EDT | 225.00 | 2.42 | 2.12 | 2.20 | 0.00 | - | 2 | 567 | 29.21% |
| GOOGL241220C00230000 | 2024-05-10 3:14PM EDT | 230.00 | 1.77 | 1.75 | 1.82 | -0.09 | -4.84% | 1 | 446 | 29.24% |
| GOOGL241220C00235000 | 2024-05-09 9:30AM EDT | 235.00 | 1.68 | 1.45 | 1.53 | 0.00 | - | 3 | 575 | 29.40% |
| GOOGL241220C00240000 | 2024-05-10 9:48AM EDT | 240.00 | 1.25 | 1.22 | 1.28 | -0.17 | -11.97% | 10 | 910 | 29.52% |
| GOOGL241220C00245000 | 2024-05-06 2:35PM EDT | 245.00 | 1.06 | 1.02 | 1.10 | 0.00 | - | 1 | 578 | 29.81% |
| GOOGL241220C00250000 | 2024-05-10 1:27PM EDT | 250.00 | 0.85 | 0.88 | 0.96 | -0.13 | -13.27% | 1 | 257 | 30.16% |
| GOOGL241220C00255000 | 2024-05-03 10:54AM EDT | 255.00 | 0.73 | 0.76 | 0.81 | -0.02 | -2.67% | 2 | 155 | 30.31% |
| GOOGL241220C00260000 | 2024-05-08 2:10PM EDT | 260.00 | 0.76 | 0.59 | 0.78 | 0.00 | - | 11 | 358 | 31.19% |
| GOOGL241220C00265000 | 2024-05-08 2:10PM EDT | 265.00 | 0.62 | 0.50 | 0.70 | -0.06 | -8.82% | 11 | 1,134 | 31.63% |
| GOOGL241220C00270000 | 2024-05-02 3:29PM EDT | 270.00 | 0.58 | 0.44 | 0.63 | 0.00 | - | - | 3 | 32.06% |
| GOOGL241220C00275000 | 2024-04-30 9:49AM EDT | 275.00 | 0.60 | 0.39 | 0.53 | 0.00 | - | - | 40 | 32.11% |
| GOOGL241220C00290000 | 2024-04-30 10:47AM EDT | 290.00 | 0.44 | 0.27 | 0.45 | 0.00 | - | - | 1 | 33.99% |
| GOOGL241220C00295000 | 2024-05-10 10:38AM EDT | 295.00 | 0.35 | 0.25 | 0.42 | -0.08 | -18.60% | 1 | 3 | 34.47% |
| GOOGL241220C00300000 | 2024-04-30 3:18PM EDT | 300.00 | 0.39 | 0.22 | 0.34 | 0.00 | - | - | 3 | 34.23% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241220P00045000 | 2024-05-06 11:36AM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 887 | 56.25% |
| GOOGL241220P00050000 | 2024-05-06 11:36AM EDT | 50.00 | 0.03 | 0.02 | 0.09 | 0.00 | - | 2 | 1,727 | 58.98% |
| GOOGL241220P00055000 | 2024-05-06 11:36AM EDT | 55.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 472 | 53.91% |
| GOOGL241220P00060000 | 2024-05-06 9:44AM EDT | 60.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 20 | 1,151 | 50.98% |
| GOOGL241220P00065000 | 2024-05-02 10:58AM EDT | 65.00 | 0.13 | 0.01 | 0.14 | 0.00 | - | 1 | 1,951 | 52.15% |
| GOOGL241220P00070000 | 2024-04-26 1:22PM EDT | 70.00 | 0.11 | 0.02 | 0.14 | 0.00 | - | 4 | 763 | 48.34% |
| GOOGL241220P00075000 | 2024-04-30 2:03PM EDT | 75.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 1,152 | 47.02% |
| GOOGL241220P00080000 | 2024-05-10 10:36AM EDT | 80.00 | 0.18 | 0.10 | 0.24 | +0.03 | +20.00% | 2 | 342 | 44.73% |
| GOOGL241220P00085000 | 2024-05-10 10:34AM EDT | 85.00 | 0.22 | 0.15 | 0.29 | +0.02 | +10.00% | 2 | 3,379 | 42.58% |
| GOOGL241220P00090000 | 2024-05-08 1:47PM EDT | 90.00 | 0.29 | 0.20 | 0.36 | 0.00 | - | 2 | 2,546 | 40.72% |
| GOOGL241220P00095000 | 2024-05-08 1:45PM EDT | 95.00 | 0.36 | 0.28 | 0.44 | 0.00 | - | 2 | 6,245 | 38.89% |
| GOOGL241220P00100000 | 2024-05-10 9:34AM EDT | 100.00 | 0.52 | 0.38 | 0.52 | -0.02 | -3.70% | 4 | 5,365 | 36.89% |
| GOOGL241220P00105000 | 2024-05-09 10:48AM EDT | 105.00 | 0.58 | 0.51 | 0.68 | 0.00 | - | 7 | 4,201 | 35.65% |
| GOOGL241220P00110000 | 2024-05-09 3:10PM EDT | 110.00 | 0.75 | 0.72 | 0.85 | 0.00 | - | 3 | 3,314 | 34.18% |
| GOOGL241220P00115000 | 2024-05-10 2:59PM EDT | 115.00 | 0.94 | 0.89 | 1.07 | -0.01 | -1.05% | 14 | 4,551 | 32.84% |
| GOOGL241220P00120000 | 2024-05-10 1:50PM EDT | 120.00 | 1.35 | 1.22 | 1.29 | +0.12 | +9.76% | 13 | 9,190 | 31.20% |
| GOOGL241220P00125000 | 2024-05-10 2:40PM EDT | 125.00 | 1.65 | 1.58 | 1.66 | +0.01 | +0.61% | 2 | 2,293 | 30.14% |
| GOOGL241220P00130000 | 2024-05-10 2:59PM EDT | 130.00 | 2.09 | 2.08 | 2.19 | -0.02 | -0.95% | 26 | 12,498 | 29.39% |
| GOOGL241220P00135000 | 2024-05-10 12:13PM EDT | 135.00 | 2.83 | 2.69 | 2.77 | 0.00 | - | 6 | 3,400 | 28.36% |
| GOOGL241220P00140000 | 2024-05-09 2:06PM EDT | 140.00 | 3.80 | 3.45 | 3.55 | +0.30 | +8.57% | 4 | 7,654 | 27.55% |
| GOOGL241220P00145000 | 2024-05-10 10:51AM EDT | 145.00 | 4.60 | 4.40 | 4.55 | +0.11 | +2.45% | 5 | 2,312 | 26.88% |
| GOOGL241220P00150000 | 2024-05-10 3:49PM EDT | 150.00 | 5.68 | 5.60 | 5.75 | +0.13 | +2.34% | 25 | 2,176 | 26.20% |
| GOOGL241220P00155000 | 2024-05-10 11:46AM EDT | 155.00 | 6.99 | 7.00 | 7.15 | -0.21 | -2.92% | 6 | 773 | 25.45% |
| GOOGL241220P00160000 | 2024-05-09 3:51PM EDT | 160.00 | 8.95 | 8.70 | 8.85 | +0.40 | +4.68% | 8 | 1,377 | 24.80% |
| GOOGL241220P00165000 | 2024-05-10 2:20PM EDT | 165.00 | 10.85 | 10.65 | 10.90 | +0.15 | +1.40% | 41 | 272 | 24.29% |
| GOOGL241220P00170000 | 2024-05-10 3:40PM EDT | 170.00 | 13.05 | 12.90 | 13.10 | -0.07 | -0.53% | 3 | 490 | 23.50% |
| GOOGL241220P00175000 | 2024-05-10 1:48PM EDT | 175.00 | 16.78 | 15.45 | 15.70 | +0.93 | +5.87% | 31 | 517 | 22.88% |
| GOOGL241220P00180000 | 2024-05-07 2:43PM EDT | 180.00 | 17.52 | 18.25 | 18.60 | 0.00 | - | 10 | 71 | 22.24% |
| GOOGL241220P00185000 | 2024-05-07 2:15PM EDT | 185.00 | 20.40 | 21.40 | 21.80 | 0.00 | - | 2 | 43 | 21.55% |
| GOOGL241220P00190000 | 2024-05-09 1:52PM EDT | 190.00 | 24.85 | 24.80 | 25.40 | 0.00 | - | 1 | 7 | 21.07% |
| GOOGL241220P00195000 | 2024-05-07 11:31AM EDT | 195.00 | 27.50 | 28.55 | 29.20 | 0.00 | - | 2 | 2 | 20.40% |
| GOOGL241220P00200000 | 2024-05-03 10:34AM EDT | 200.00 | 37.20 | 32.50 | 33.20 | 0.00 | - | 2 | 12 | 19.50% |
| GOOGL241220P00205000 | 2024-05-10 12:43PM EDT | 205.00 | 38.10 | 36.85 | 37.45 | +3.07 | +8.76% | 16 | 3 | 18.52% |
| GOOGL241220P00215000 | 2023-09-06 3:34PM EDT | 215.00 | 81.00 | 76.10 | 78.90 | 0.00 | - | 2 | 0 | 87.19% |
| GOOGL241220P00230000 | 2024-05-07 9:54AM EDT | 230.00 | 59.65 | 59.10 | 63.10 | 0.00 | - | - | 1 | 29.01% |
| GOOGL241220P00250000 | 2024-01-22 2:40PM EDT | 250.00 | 103.06 | 105.00 | 110.00 | 0.00 | - | - | 0 | 91.71% |
© 2024 Yahoo. All rights reserved.