UK markets open in 5 hours 53 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.31 +0.36 (+0.46%) GOLD FUTURES
2,313.30 +3.70 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,153.02 +1,078.37 (+2.34%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250321C00075000 | 2024-04-30 2:08PM EDT | 75.00 | 92.60 | 92.55 | 96.95 | 0.00 | - | 4 | 11 | 65.85% |
| GOOGL250321C00080000 | 2024-04-30 3:50PM EDT | 80.00 | 87.50 | 88.00 | 91.60 | 0.00 | - | 2 | 18 | 61.57% |
| GOOGL250321C00085000 | 2024-03-25 11:43AM EDT | 85.00 | 69.16 | 75.60 | 79.20 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL250321C00100000 | 2024-04-30 9:52AM EDT | 100.00 | 72.54 | 69.50 | 73.85 | 0.00 | - | 1 | 11 | 53.10% |
| GOOGL250321C00105000 | 2024-04-19 11:42AM EDT | 105.00 | 56.90 | 65.20 | 68.50 | 0.00 | - | 6 | 66 | 55.14% |
| GOOGL250321C00110000 | 2024-05-02 9:57AM EDT | 110.00 | 61.75 | 61.90 | 64.10 | +0.59 | +0.96% | 1 | 9 | 52.88% |
| GOOGL250321C00115000 | 2024-04-26 11:34AM EDT | 115.00 | 62.76 | 57.65 | 59.80 | 0.00 | - | 4 | 36 | 50.84% |
| GOOGL250321C00120000 | 2024-04-26 1:40PM EDT | 120.00 | 59.70 | 53.55 | 55.30 | 0.00 | - | 102 | 109 | 48.21% |
| GOOGL250321C00125000 | 2024-05-01 3:00PM EDT | 125.00 | 49.85 | 48.15 | 51.45 | 0.00 | - | 13 | 62 | 47.10% |
| GOOGL250321C00130000 | 2024-05-01 11:32AM EDT | 130.00 | 45.40 | 45.45 | 47.40 | 0.00 | - | 1 | 26 | 45.34% |
| GOOGL250321C00135000 | 2024-05-01 2:33PM EDT | 135.00 | 40.70 | 41.80 | 42.85 | 0.00 | - | 1 | 52 | 42.41% |
| GOOGL250321C00140000 | 2024-05-01 1:04PM EDT | 140.00 | 37.10 | 37.00 | 39.45 | 0.00 | - | 1 | 143 | 41.74% |
| GOOGL250321C00145000 | 2024-04-29 1:22PM EDT | 145.00 | 34.95 | 34.40 | 35.10 | 0.00 | - | 12 | 27 | 39.03% |
| GOOGL250321C00150000 | 2024-05-01 2:31PM EDT | 150.00 | 30.50 | 30.30 | 32.65 | 0.00 | - | 8 | 201 | 39.65% |
| GOOGL250321C00155000 | 2024-05-02 1:35PM EDT | 155.00 | 27.40 | 27.05 | 29.35 | -0.40 | -1.44% | 12 | 1,961 | 38.45% |
| GOOGL250321C00160000 | 2024-05-02 2:33PM EDT | 160.00 | 25.05 | 24.10 | 26.50 | +0.40 | +1.62% | 21 | 719 | 37.78% |
| GOOGL250321C00165000 | 2024-05-02 3:36PM EDT | 165.00 | 22.00 | 20.50 | 23.60 | +0.95 | +4.51% | 4 | 453 | 36.78% |
| GOOGL250321C00170000 | 2024-05-02 2:36PM EDT | 170.00 | 19.94 | 19.85 | 20.70 | +0.95 | +5.00% | 12 | 181 | 35.54% |
| GOOGL250321C00175000 | 2024-05-02 2:58PM EDT | 175.00 | 17.50 | 17.55 | 18.40 | +0.90 | +5.42% | 12 | 727 | 35.01% |
| GOOGL250321C00180000 | 2024-05-02 3:17PM EDT | 180.00 | 15.55 | 15.45 | 15.65 | +0.30 | +1.97% | 47 | 1,159 | 33.49% |
| GOOGL250321C00185000 | 2024-05-02 3:21PM EDT | 185.00 | 13.50 | 12.60 | 14.20 | -0.23 | -1.68% | 17 | 560 | 33.80% |
| GOOGL250321C00190000 | 2024-05-02 1:37PM EDT | 190.00 | 11.35 | 11.70 | 12.60 | +0.20 | +1.79% | 15 | 493 | 33.61% |
| GOOGL250321C00195000 | 2024-04-30 12:51PM EDT | 195.00 | 9.60 | 10.25 | 11.30 | 0.00 | - | 2 | 179 | 33.70% |
| GOOGL250321C00200000 | 2024-05-02 1:50PM EDT | 200.00 | 8.50 | 8.90 | 9.25 | -0.57 | -6.28% | 14 | 604 | 32.23% |
| GOOGL250321C00205000 | 2024-05-02 10:04AM EDT | 205.00 | 7.45 | 7.70 | 8.90 | -0.15 | -1.97% | 10 | 51 | 33.55% |
| GOOGL250321C00210000 | 2024-04-29 2:00PM EDT | 210.00 | 6.97 | 6.65 | 7.85 | 0.00 | - | 23 | 42 | 33.42% |
| GOOGL250321C00215000 | 2024-04-26 2:11PM EDT | 215.00 | 7.22 | 5.75 | 6.25 | 0.00 | - | 70 | 231 | 31.98% |
| GOOGL250321C00220000 | 2024-05-01 3:31PM EDT | 220.00 | 4.95 | 4.95 | 5.40 | 0.00 | - | 3 | 167 | 31.76% |
| GOOGL250321C00225000 | 2024-05-01 12:30PM EDT | 225.00 | 4.30 | 4.25 | 4.50 | 0.00 | - | 2 | 225 | 31.20% |
| GOOGL250321C00230000 | 2024-04-30 9:41AM EDT | 230.00 | 3.99 | 3.70 | 4.30 | 0.00 | - | 4 | 94 | 32.11% |
| GOOGL250321C00240000 | 2024-05-02 2:04PM EDT | 240.00 | 2.70 | 2.77 | 2.96 | +0.15 | +5.88% | 1 | 38 | 31.11% |
| GOOGL250321C00250000 | 2024-05-02 2:09PM EDT | 250.00 | 2.08 | 2.10 | 2.41 | -0.69 | -24.91% | 2 | 26 | 31.68% |
| GOOGL250321C00260000 | 2024-04-26 3:26PM EDT | 260.00 | 2.31 | 1.47 | 1.95 | 0.00 | - | 230 | 226 | 32.14% |
| GOOGL250321C00270000 | 2024-04-26 3:27PM EDT | 270.00 | 1.80 | 1.27 | 1.39 | 0.00 | - | 4 | 3 | 31.67% |
| GOOGL250321C00280000 | 2024-05-01 12:14PM EDT | 280.00 | 1.09 | 0.98 | 1.46 | 0.00 | - | 1 | 11 | 33.78% |
| GOOGL250321C00290000 | 2024-04-29 1:41PM EDT | 290.00 | 0.88 | 0.00 | 2.95 | 0.00 | - | 1 | 68 | 41.42% |
| GOOGL250321C00300000 | 2024-04-29 11:48AM EDT | 300.00 | 1.00 | 0.00 | 2.80 | 0.00 | - | 1 | 4 | 42.65% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250321P00070000 | 2024-04-24 3:24PM EDT | 70.00 | 0.50 | 0.08 | 2.25 | 0.00 | - | 20 | 335 | 56.10% |
| GOOGL250321P00075000 | 2024-04-05 1:53PM EDT | 75.00 | 0.49 | 0.00 | 2.31 | 0.00 | - | 10 | 163 | 52.03% |
| GOOGL250321P00080000 | 2024-04-25 9:41AM EDT | 80.00 | 0.01 | 0.00 | 2.39 | 0.00 | - | 1 | 13 | 57.12% |
| GOOGL250321P00085000 | 2024-04-29 9:51AM EDT | 85.00 | 0.33 | 0.00 | 2.49 | 0.00 | - | 1 | 29 | 53.66% |
| GOOGL250321P00090000 | 2024-04-25 9:47AM EDT | 90.00 | 0.92 | 0.00 | 2.63 | 0.00 | - | 23 | 40 | 50.57% |
| GOOGL250321P00095000 | 2024-04-26 12:54PM EDT | 95.00 | 0.72 | 0.65 | 1.20 | 0.00 | - | 4 | 173 | 38.70% |
| GOOGL250321P00100000 | 2024-05-02 3:58PM EDT | 100.00 | 0.78 | 0.01 | 1.25 | -0.12 | -13.33% | 10 | 655 | 36.04% |
| GOOGL250321P00105000 | 2024-04-29 3:35PM EDT | 105.00 | 1.15 | 0.00 | 3.30 | 0.00 | - | 28 | 128 | 42.87% |
| GOOGL250321P00110000 | 2024-05-02 2:35PM EDT | 110.00 | 1.50 | 1.45 | 1.74 | -0.07 | -4.46% | 121 | 159 | 32.95% |
| GOOGL250321P00115000 | 2024-05-01 3:31PM EDT | 115.00 | 1.95 | 1.61 | 1.98 | 0.00 | - | 1 | 997 | 31.19% |
| GOOGL250321P00120000 | 2024-05-02 10:31AM EDT | 120.00 | 2.45 | 2.25 | 2.50 | -0.05 | -2.00% | 28 | 3,392 | 30.38% |
| GOOGL250321P00125000 | 2024-05-02 3:58PM EDT | 125.00 | 3.00 | 3.00 | 3.15 | -0.10 | -3.23% | 53 | 505 | 29.68% |
| GOOGL250321P00130000 | 2024-05-02 2:26PM EDT | 130.00 | 3.90 | 3.40 | 3.90 | +0.18 | +4.84% | 4 | 373 | 28.90% |
| GOOGL250321P00135000 | 2024-05-02 10:31AM EDT | 135.00 | 4.96 | 4.60 | 4.85 | +0.51 | +11.46% | 3 | 519 | 28.30% |
| GOOGL250321P00140000 | 2024-05-02 12:32PM EDT | 140.00 | 6.00 | 5.75 | 5.95 | -0.35 | -5.51% | 111 | 1,910 | 27.66% |
| GOOGL250321P00145000 | 2024-05-02 2:52PM EDT | 145.00 | 7.20 | 7.05 | 7.25 | -0.40 | -5.26% | 8 | 478 | 27.07% |
| GOOGL250321P00150000 | 2024-05-02 1:39PM EDT | 150.00 | 8.80 | 7.20 | 8.80 | -0.60 | -6.38% | 2 | 585 | 26.58% |
| GOOGL250321P00155000 | 2024-05-02 10:04AM EDT | 155.00 | 10.95 | 9.65 | 10.45 | +0.15 | +1.39% | 7 | 2,440 | 25.89% |
| GOOGL250321P00160000 | 2024-05-02 10:02AM EDT | 160.00 | 12.95 | 12.00 | 13.25 | -0.30 | -2.26% | 23 | 1,624 | 26.76% |
| GOOGL250321P00165000 | 2024-04-30 12:51PM EDT | 165.00 | 15.25 | 14.20 | 14.45 | 0.00 | - | 8 | 211 | 24.57% |
| GOOGL250321P00170000 | 2024-04-30 12:26PM EDT | 170.00 | 17.56 | 16.10 | 16.90 | +0.31 | +1.80% | 5 | 18 | 24.05% |
| GOOGL250321P00175000 | 2024-04-30 10:55AM EDT | 175.00 | 20.02 | 18.65 | 19.50 | +0.37 | +1.88% | 1 | 106 | 23.37% |
| GOOGL250321P00180000 | 2024-04-26 11:19AM EDT | 180.00 | 20.08 | 21.05 | 22.45 | 0.00 | - | 151 | 148 | 22.84% |
| GOOGL250321P00185000 | 2024-05-02 2:35PM EDT | 185.00 | 25.45 | 24.50 | 25.60 | -1.55 | -5.74% | 12 | 76 | 22.22% |
| GOOGL250321P00190000 | 2024-05-02 2:35PM EDT | 190.00 | 28.85 | 28.05 | 30.40 | +0.62 | +2.20% | 12 | 9 | 24.13% |
| GOOGL250321P00195000 | 2024-04-26 11:11AM EDT | 195.00 | 29.17 | 31.55 | 33.15 | 0.00 | - | 2 | 2 | 21.98% |
| GOOGL250321P00200000 | 2024-04-29 1:20PM EDT | 200.00 | 36.14 | 34.45 | 36.95 | 0.00 | - | 1 | 4 | 21.30% |
| GOOGL250321P00205000 | 2024-04-10 2:47PM EDT | 205.00 | 49.25 | 38.15 | 41.05 | 0.00 | - | - | 38 | 20.82% |
© 2024 Yahoo. All rights reserved.