UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.12 +0.12 (+0.15%) GOLD FUTURES
2,317.80 +6.80 (+0.29%) DOW
38,260.05 +356.76 (+0.94%) Bitcoin GBP
47,247.57 +313.44 (+0.67%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250919C00050000 | 2024-02-08 4:03PM EDT | 50.00 | 99.60 | 87.05 | 91.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL250919C00080000 | 2024-02-26 4:24PM EDT | 80.00 | 66.00 | 75.00 | 80.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL250919C00085000 | 2024-02-12 4:54PM EDT | 85.00 | 70.55 | 61.70 | 64.10 | 0.00 | - | - | 1 | 0.00% |
| GOOGL250919C00090000 | 2024-04-30 10:15AM EDT | 90.00 | 83.59 | 80.65 | 85.35 | 0.00 | - | 10 | 23 | 53.74% |
| GOOGL250919C00095000 | 2024-04-12 9:30AM EDT | 95.00 | 71.90 | 76.15 | 80.90 | 0.00 | - | 2 | 1 | 51.52% |
| GOOGL250919C00100000 | 2024-04-26 9:35AM EDT | 100.00 | 80.01 | 73.35 | 74.85 | 0.00 | - | 3 | 19 | 51.32% |
| GOOGL250919C00105000 | 2024-03-22 3:46PM EDT | 105.00 | 57.17 | 57.50 | 62.50 | 0.00 | - | 10 | 11 | 25.65% |
| GOOGL250919C00110000 | 2024-04-16 1:40PM EDT | 110.00 | 56.85 | 64.75 | 66.80 | 0.00 | - | 2 | 2 | 48.63% |
| GOOGL250919C00115000 | 2024-04-16 2:34PM EDT | 115.00 | 53.25 | 60.90 | 62.60 | 0.00 | - | 4 | 8 | 46.78% |
| GOOGL250919C00120000 | 2024-04-25 9:30AM EDT | 120.00 | 46.30 | 57.70 | 60.00 | 0.00 | - | 1 | 16 | 47.89% |
| GOOGL250919C00125000 | 2024-04-30 9:34AM EDT | 125.00 | 54.77 | 52.35 | 56.30 | 0.00 | - | 1 | 12 | 46.69% |
| GOOGL250919C00130000 | 2024-04-29 9:30AM EDT | 130.00 | 53.05 | 48.50 | 50.85 | 0.00 | - | 1 | 23 | 42.45% |
| GOOGL250919C00135000 | 2024-04-29 9:42AM EDT | 135.00 | 47.00 | 46.75 | 48.40 | 0.00 | - | 4 | 10 | 43.18% |
| GOOGL250919C00140000 | 2024-04-30 10:38AM EDT | 140.00 | 44.00 | 42.70 | 43.90 | 0.00 | - | 1 | 39 | 40.49% |
| GOOGL250919C00145000 | 2024-04-29 10:29AM EDT | 145.00 | 42.10 | 38.75 | 40.60 | 0.00 | - | 2 | 71 | 39.57% |
| GOOGL250919C00150000 | 2024-04-29 11:36AM EDT | 150.00 | 37.10 | 36.45 | 37.60 | 0.00 | - | 2 | 137 | 38.93% |
| GOOGL250919C00155000 | 2024-05-02 2:19PM EDT | 155.00 | 34.70 | 34.00 | 34.75 | -0.11 | -0.32% | 1 | 90 | 38.34% |
| GOOGL250919C00160000 | 2024-04-30 11:20AM EDT | 160.00 | 31.35 | 29.70 | 33.40 | 0.00 | - | 1 | 251 | 39.61% |
| GOOGL250919C00165000 | 2024-04-30 12:56PM EDT | 165.00 | 27.83 | 26.65 | 30.80 | 0.00 | - | 79 | 171 | 39.00% |
| GOOGL250919C00170000 | 2024-05-02 2:02PM EDT | 170.00 | 25.30 | 24.20 | 28.80 | -0.09 | -0.35% | 1 | 89 | 39.03% |
| GOOGL250919C00175000 | 2024-05-01 3:47PM EDT | 175.00 | 23.55 | 22.45 | 24.85 | 0.00 | - | 11 | 66 | 36.38% |
| GOOGL250919C00180000 | 2024-05-01 11:33AM EDT | 180.00 | 21.59 | 20.15 | 23.00 | 0.00 | - | 101 | 178 | 36.30% |
| GOOGL250919C00185000 | 2024-05-01 1:20PM EDT | 185.00 | 19.08 | 19.15 | 21.75 | 0.00 | - | 2 | 39 | 36.84% |
| GOOGL250919C00190000 | 2024-05-01 11:33AM EDT | 190.00 | 18.40 | 17.00 | 18.40 | 0.00 | - | 1 | 42 | 34.53% |
| GOOGL250919C00195000 | 2024-05-01 11:32AM EDT | 195.00 | 16.23 | 15.60 | 17.30 | 0.00 | - | 1 | 23 | 34.97% |
| GOOGL250919C00200000 | 2024-04-29 10:31AM EDT | 200.00 | 16.00 | 13.45 | 15.25 | 0.00 | - | 22 | 1,164 | 34.02% |
| GOOGL250919C00205000 | 2024-04-26 9:42AM EDT | 205.00 | 15.97 | 13.00 | 14.85 | 0.00 | - | 1 | 7 | 35.13% |
| GOOGL250919C00210000 | 2024-04-30 11:34AM EDT | 210.00 | 11.97 | 11.70 | 12.80 | 0.00 | - | 77 | 119 | 33.90% |
| GOOGL250919C00215000 | 2024-04-30 11:34AM EDT | 215.00 | 10.85 | 10.15 | 13.40 | 0.00 | - | 77 | 78 | 36.19% |
| GOOGL250919C00220000 | 2024-04-29 3:15PM EDT | 220.00 | 9.39 | 9.45 | 12.15 | 0.00 | - | 1 | 15 | 35.83% |
| GOOGL250919C00225000 | 2024-04-26 11:38AM EDT | 225.00 | 10.60 | 7.55 | 10.50 | 0.00 | - | 3 | 132 | 34.77% |
| GOOGL250919C00230000 | 2024-04-29 12:38PM EDT | 230.00 | 8.59 | 7.90 | 10.20 | 0.00 | - | 11 | 97 | 35.57% |
| GOOGL250919C00235000 | 2024-04-26 9:33AM EDT | 235.00 | 8.50 | 6.80 | 8.65 | 0.00 | - | 2 | 22 | 34.37% |
| GOOGL250919C00240000 | 2024-04-24 12:18PM EDT | 240.00 | 5.10 | 5.95 | 8.45 | 0.00 | - | 30 | 22 | 35.18% |
| GOOGL250919C00245000 | 2024-04-04 3:31PM EDT | 245.00 | 4.05 | 3.60 | 6.10 | 0.00 | - | 1 | 1 | 32.26% |
| GOOGL250919C00250000 | 2024-04-26 3:03PM EDT | 250.00 | 6.60 | 4.00 | 6.60 | 0.00 | - | 5 | 7 | 34.17% |
| GOOGL250919C00260000 | 2024-04-26 9:30AM EDT | 260.00 | 8.80 | 2.85 | 5.20 | 0.00 | - | 3 | 9 | 33.45% |
| GOOGL250919C00265000 | 2024-04-15 1:01PM EDT | 265.00 | 3.55 | 2.90 | 5.00 | 0.00 | - | 1 | 1 | 33.95% |
| GOOGL250919C00270000 | 2024-04-26 10:10AM EDT | 270.00 | 4.40 | 1.17 | 3.70 | 0.00 | - | 1 | 56 | 31.97% |
| GOOGL250919C00275000 | 2024-05-01 10:49AM EDT | 275.00 | 3.17 | 2.68 | 3.35 | -0.14 | -4.23% | 1 | 4 | 31.93% |
| GOOGL250919C00280000 | 2024-04-29 10:46AM EDT | 280.00 | 2.54 | 2.35 | 3.10 | 0.00 | - | 1 | 43 | 32.07% |
| GOOGL250919C00285000 | 2024-04-30 10:02AM EDT | 285.00 | 3.10 | 1.39 | 2.81 | 0.00 | - | 1 | 434 | 32.05% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250919P00025000 | 2024-03-22 11:48AM EDT | 25.00 | 0.04 | 0.00 | 5.00 | 0.00 | - | 500 | 250 | 112.46% |
| GOOGL250919P00070000 | 2024-03-19 9:50AM EDT | 70.00 | 0.70 | 0.02 | 1.54 | 0.00 | - | 2 | 51 | 47.51% |
| GOOGL250919P00075000 | 2024-03-04 4:33PM EDT | 75.00 | 1.40 | 0.00 | 4.55 | 0.00 | - | 1 | 1 | 58.58% |
| GOOGL250919P00080000 | 2024-04-05 9:40AM EDT | 80.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 101 | 105 | 12.50% |
| GOOGL250919P00085000 | 2024-03-05 3:02PM EDT | 85.00 | 2.38 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 52.44% |
| GOOGL250919P00090000 | 2024-04-04 12:12PM EDT | 90.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| GOOGL250919P00095000 | 2024-04-24 12:01PM EDT | 95.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 12.50% |
| GOOGL250919P00100000 | 2024-04-29 3:37PM EDT | 100.00 | 1.75 | 1.04 | 2.20 | 0.00 | - | 3 | 39 | 33.00% |
| GOOGL250919P00105000 | 2024-04-23 2:14PM EDT | 105.00 | 3.18 | 1.51 | 4.25 | 0.00 | - | 1 | 1,226 | 37.05% |
| GOOGL250919P00110000 | 2024-04-25 12:42PM EDT | 110.00 | 4.20 | 0.96 | 3.10 | 0.00 | - | 4 | 605 | 30.91% |
| GOOGL250919P00115000 | 2024-04-26 10:25AM EDT | 115.00 | 3.10 | 2.86 | 3.75 | 0.00 | - | 2 | 487 | 30.17% |
| GOOGL250919P00120000 | 2024-04-26 2:36PM EDT | 120.00 | 3.68 | 2.71 | 4.55 | 0.00 | - | 23 | 86 | 29.56% |
| GOOGL250919P00125000 | 2024-04-26 2:46PM EDT | 125.00 | 4.62 | 4.35 | 5.45 | 0.00 | - | 13 | 442 | 28.93% |
| GOOGL250919P00130000 | 2024-04-29 10:09AM EDT | 130.00 | 5.85 | 6.20 | 6.50 | 0.00 | - | 2 | 58 | 28.35% |
| GOOGL250919P00135000 | 2024-04-29 2:56PM EDT | 135.00 | 7.37 | 7.30 | 7.65 | 0.00 | - | 1 | 197 | 27.70% |
| GOOGL250919P00140000 | 2024-04-26 9:30AM EDT | 140.00 | 7.32 | 8.55 | 9.00 | 0.00 | - | 1 | 40 | 27.16% |
| GOOGL250919P00145000 | 2024-04-30 3:55PM EDT | 145.00 | 11.05 | 9.80 | 10.55 | 0.00 | - | 2 | 145 | 26.69% |
| GOOGL250919P00150000 | 2024-05-01 10:35AM EDT | 150.00 | 12.61 | 11.85 | 12.10 | 0.00 | - | 1 | 6 | 25.97% |
| GOOGL250919P00155000 | 2024-04-25 3:31PM EDT | 155.00 | 17.10 | 12.65 | 15.05 | 0.00 | - | 61 | 97 | 26.95% |
| GOOGL250919P00160000 | 2024-05-01 3:39PM EDT | 160.00 | 16.15 | 15.20 | 16.00 | 0.00 | - | 2 | 67 | 24.92% |
| GOOGL250919P00165000 | 2024-05-01 2:32PM EDT | 165.00 | 18.91 | 16.25 | 19.40 | 0.00 | - | 2 | 8 | 25.93% |
| GOOGL250919P00170000 | 2024-05-01 2:32PM EDT | 170.00 | 21.33 | 20.15 | 22.00 | 0.00 | - | 1 | 17 | 25.61% |
| GOOGL250919P00175000 | 2024-05-01 1:21PM EDT | 175.00 | 24.03 | 22.30 | 23.45 | 0.00 | - | 1 | 91 | 23.59% |
| GOOGL250919P00185000 | 2024-04-15 12:10PM EDT | 185.00 | 33.20 | 28.35 | 28.95 | 0.00 | - | - | 21 | 22.10% |
| GOOGL250919P00190000 | 2024-04-26 11:35AM EDT | 190.00 | 28.80 | 31.55 | 33.00 | 0.00 | - | 1 | 14 | 22.70% |
| GOOGL250919P00210000 | 2024-04-15 11:53AM EDT | 210.00 | 52.85 | 46.20 | 48.75 | 0.00 | - | - | 1 | 22.53% |
© 2024 Yahoo. All rights reserved.