UK markets open in 5 hours 55 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.28 +0.33 (+0.42%) GOLD FUTURES
2,312.70 +3.10 (+0.13%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,155.40 +1,077.17 (+2.34%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL260116C00045000 | 2024-04-05 2:50PM EDT | 45.00 | 111.15 | 122.05 | 126.40 | 0.00 | - | 100 | 430 | 70.51% |
| GOOGL260116C00050000 | 2024-04-26 10:49AM EDT | 50.00 | 125.00 | 117.50 | 121.90 | 0.00 | - | 1 | 39 | 68.01% |
| GOOGL260116C00055000 | 2024-04-26 12:30PM EDT | 55.00 | 119.84 | 113.10 | 117.45 | 0.00 | - | 20 | 31 | 66.00% |
| GOOGL260116C00060000 | 2024-04-26 12:40PM EDT | 60.00 | 116.31 | 108.55 | 113.50 | 0.00 | - | 1 | 48 | 64.69% |
| GOOGL260116C00065000 | 2024-04-15 10:14AM EDT | 65.00 | 99.50 | 104.00 | 109.00 | 0.00 | - | 1 | 27 | 62.09% |
| GOOGL260116C00070000 | 2024-03-27 1:14PM EDT | 70.00 | 85.60 | 105.25 | 109.50 | 0.00 | - | 1 | 61 | 76.68% |
| GOOGL260116C00075000 | 2024-04-26 9:53AM EDT | 75.00 | 104.00 | 95.00 | 99.95 | 0.00 | - | 16 | 56 | 57.19% |
| GOOGL260116C00080000 | 2024-04-25 2:42PM EDT | 80.00 | 84.07 | 91.00 | 96.00 | 0.00 | - | 8 | 113 | 56.43% |
| GOOGL260116C00085000 | 2024-04-26 11:38AM EDT | 85.00 | 94.30 | 86.70 | 91.45 | 0.00 | - | 1 | 76 | 54.24% |
| GOOGL260116C00090000 | 2024-04-25 9:30AM EDT | 90.00 | 71.80 | 82.95 | 87.50 | 0.00 | - | 1 | 83 | 53.51% |
| GOOGL260116C00095000 | 2024-04-26 9:48AM EDT | 95.00 | 86.00 | 78.75 | 81.80 | 0.00 | - | 2 | 262 | 50.07% |
| GOOGL260116C00100000 | 2024-05-01 3:38PM EDT | 100.00 | 75.50 | 74.60 | 77.40 | 0.00 | - | 7 | 515 | 51.27% |
| GOOGL260116C00105000 | 2024-04-03 10:51AM EDT | 105.00 | 61.85 | 70.65 | 74.15 | 0.00 | - | 1 | 53 | 51.29% |
| GOOGL260116C00110000 | 2024-04-29 12:57PM EDT | 110.00 | 69.20 | 67.55 | 69.70 | 0.00 | - | 1 | 119 | 48.86% |
| GOOGL260116C00115000 | 2024-04-29 2:36PM EDT | 115.00 | 63.70 | 63.10 | 66.90 | -0.70 | -1.09% | 2 | 73 | 49.35% |
| GOOGL260116C00120000 | 2024-04-29 11:43AM EDT | 120.00 | 62.31 | 59.85 | 62.25 | 0.00 | - | 2 | 671 | 46.54% |
| GOOGL260116C00125000 | 2024-05-01 3:55PM EDT | 125.00 | 55.00 | 56.40 | 59.85 | 0.00 | - | 3 | 396 | 47.32% |
| GOOGL260116C00130000 | 2024-05-02 11:55AM EDT | 130.00 | 52.65 | 53.05 | 54.75 | +0.07 | +0.13% | 2 | 735 | 43.82% |
| GOOGL260116C00135000 | 2024-05-01 10:01AM EDT | 135.00 | 48.98 | 49.55 | 51.60 | 0.00 | - | 11 | 3,439 | 43.21% |
| GOOGL260116C00140000 | 2024-05-02 1:07PM EDT | 140.00 | 46.10 | 45.40 | 47.55 | -0.68 | -1.45% | 2 | 4,171 | 41.25% |
| GOOGL260116C00145000 | 2024-05-01 2:44PM EDT | 145.00 | 44.00 | 42.55 | 44.90 | 0.00 | - | 12 | 7,179 | 41.10% |
| GOOGL260116C00150000 | 2024-05-02 12:12PM EDT | 150.00 | 41.00 | 40.80 | 42.35 | +1.15 | +2.89% | 22 | 11,500 | 40.93% |
| GOOGL260116C00155000 | 2024-05-02 3:06PM EDT | 155.00 | 38.05 | 37.70 | 39.45 | +0.05 | +0.13% | 5 | 2,114 | 40.18% |
| GOOGL260116C00160000 | 2024-05-02 10:29AM EDT | 160.00 | 35.05 | 34.70 | 36.55 | +0.73 | +2.13% | 2 | 386 | 39.32% |
| GOOGL260116C00165000 | 2024-05-02 2:18PM EDT | 165.00 | 32.60 | 31.75 | 34.60 | +1.30 | +4.15% | 5 | 649 | 39.48% |
| GOOGL260116C00170000 | 2024-05-02 1:09PM EDT | 170.00 | 29.55 | 30.30 | 31.75 | -0.16 | -0.54% | 5 | 4,193 | 38.45% |
| GOOGL260116C00175000 | 2024-05-02 1:40PM EDT | 175.00 | 27.20 | 27.15 | 29.60 | -0.15 | -0.55% | 35 | 1,964 | 38.12% |
| GOOGL260116C00180000 | 2024-05-02 2:16PM EDT | 180.00 | 25.61 | 25.40 | 27.70 | -0.99 | -3.72% | 6 | 438 | 37.97% |
| GOOGL260116C00185000 | 2024-05-02 3:31PM EDT | 185.00 | 23.80 | 23.30 | 25.00 | +1.04 | +4.57% | 10 | 5,357 | 36.78% |
| GOOGL260116C00190000 | 2024-04-29 1:47PM EDT | 190.00 | 22.60 | 20.15 | 22.85 | 0.00 | - | 416 | 1,164 | 36.11% |
| GOOGL260116C00195000 | 2024-05-01 3:53PM EDT | 195.00 | 19.46 | 19.70 | 21.65 | 0.00 | - | 21 | 1,063 | 36.42% |
| GOOGL260116C00200000 | 2024-05-02 2:30PM EDT | 200.00 | 18.49 | 18.00 | 19.80 | +0.66 | +3.70% | 7 | 1,264 | 35.88% |
| GOOGL260116C00205000 | 2024-04-29 1:50PM EDT | 205.00 | 16.49 | 16.35 | 17.75 | -1.06 | -6.04% | 5 | 162 | 34.98% |
| GOOGL260116C00210000 | 2024-04-30 2:31PM EDT | 210.00 | 14.87 | 15.55 | 17.60 | 0.00 | - | 1 | 200 | 36.23% |
| GOOGL260116C00215000 | 2024-05-02 3:01PM EDT | 215.00 | 14.32 | 12.50 | 16.95 | +2.72 | +23.45% | 2 | 1,020 | 36.81% |
| GOOGL260116C00220000 | 2024-04-26 3:35PM EDT | 220.00 | 15.11 | 12.60 | 14.10 | 0.00 | - | 30 | 2,110 | 34.62% |
| GOOGL260116C00225000 | 2024-05-02 3:16PM EDT | 225.00 | 12.13 | 11.40 | 13.35 | +0.99 | +8.89% | 13 | 614 | 34.89% |
| GOOGL260116C00230000 | 2024-04-29 2:37PM EDT | 230.00 | 11.15 | 10.80 | 11.95 | 0.00 | - | 277 | 997 | 34.26% |
| GOOGL260116C00235000 | 2024-04-29 2:57PM EDT | 235.00 | 10.00 | 9.85 | 11.40 | 0.00 | - | 1 | 120 | 34.63% |
| GOOGL260116C00240000 | 2024-05-01 1:59PM EDT | 240.00 | 9.00 | 8.15 | 10.15 | 0.00 | - | 5 | 3,576 | 33.99% |
| GOOGL260116C00245000 | 2024-04-29 2:21PM EDT | 245.00 | 8.84 | 6.35 | 10.35 | 0.00 | - | 149 | 253 | 35.27% |
| GOOGL260116C00250000 | 2024-05-01 11:07AM EDT | 250.00 | 7.80 | 7.25 | 8.25 | 0.00 | - | 4 | 813 | 33.23% |
| GOOGL260116C00255000 | 2024-04-29 11:22AM EDT | 255.00 | 7.70 | 5.00 | 8.10 | 0.00 | - | 10 | 311 | 33.92% |
| GOOGL260116C00260000 | 2024-05-02 9:49AM EDT | 260.00 | 6.50 | 6.45 | 6.90 | -0.20 | -2.99% | 23 | 48,247 | 32.92% |
| GOOGL260116C00265000 | 2024-05-02 11:52AM EDT | 265.00 | 5.75 | 5.80 | 7.10 | -1.61 | -21.88% | 18 | 1,730 | 34.09% |
| GOOGL260116C00270000 | 2024-04-26 1:51PM EDT | 270.00 | 6.35 | 5.45 | 6.65 | 0.00 | - | 4 | 89 | 34.16% |
| GOOGL260116C00280000 | 2024-05-01 11:13AM EDT | 280.00 | 4.70 | 4.60 | 6.15 | 0.00 | - | 1 | 199 | 34.86% |
| GOOGL260116C00290000 | 2024-04-30 1:14PM EDT | 290.00 | 3.85 | 3.75 | 5.05 | 0.00 | - | 1 | 371 | 34.29% |
| GOOGL260116C00300000 | 2024-05-02 3:54PM EDT | 300.00 | 3.25 | 3.35 | 3.85 | 0.00 | - | 26 | 4,436 | 33.16% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL260116P00045000 | 2024-05-01 3:56PM EDT | 45.00 | 0.36 | 0.02 | 0.44 | +0.14 | +63.64% | 50 | 469 | 49.71% |
| GOOGL260116P00050000 | 2024-03-01 1:30PM EDT | 50.00 | 0.35 | 0.08 | 1.00 | 0.00 | - | 17 | 105 | 52.91% |
| GOOGL260116P00055000 | 2024-04-01 1:11PM EDT | 55.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 9 | 22 | 59.80% |
| GOOGL260116P00060000 | 2024-04-30 3:54PM EDT | 60.00 | 0.45 | 0.18 | 0.00 | 0.00 | - | 70 | 830 | 12.50% |
| GOOGL260116P00065000 | 2024-04-29 11:34AM EDT | 65.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 30 | 787 | 12.50% |
| GOOGL260116P00070000 | 2024-04-29 1:41PM EDT | 70.00 | 0.88 | 0.52 | 0.00 | 0.00 | - | 3 | 985 | 12.50% |
| GOOGL260116P00075000 | 2024-04-16 11:58AM EDT | 75.00 | 1.30 | 0.56 | 1.48 | 0.00 | - | 1 | 191 | 39.47% |
| GOOGL260116P00080000 | 2024-04-26 10:02AM EDT | 80.00 | 1.25 | 0.83 | 1.75 | 0.00 | - | 1 | 378 | 38.09% |
| GOOGL260116P00085000 | 2024-04-25 10:19AM EDT | 85.00 | 2.01 | 1.09 | 2.80 | 0.00 | - | 8 | 244 | 39.83% |
| GOOGL260116P00090000 | 2024-04-24 10:38AM EDT | 90.00 | 2.35 | 0.91 | 2.58 | 0.00 | - | 1 | 1,081 | 36.20% |
| GOOGL260116P00095000 | 2024-04-29 2:32PM EDT | 95.00 | 2.25 | 2.04 | 2.51 | 0.00 | - | 7 | 107 | 33.33% |
| GOOGL260116P00100000 | 2024-05-01 10:06AM EDT | 100.00 | 2.91 | 2.10 | 2.92 | 0.00 | - | 2 | 1,241 | 32.19% |
| GOOGL260116P00105000 | 2024-04-29 3:03PM EDT | 105.00 | 3.40 | 3.00 | 3.50 | 0.00 | - | 20 | 425 | 31.41% |
| GOOGL260116P00110000 | 2024-05-02 1:19PM EDT | 110.00 | 4.15 | 3.45 | 5.00 | -0.25 | -5.68% | 10 | 3,287 | 32.66% |
| GOOGL260116P00115000 | 2024-04-25 12:28PM EDT | 115.00 | 6.12 | 4.70 | 5.05 | 0.00 | - | 4 | 1,384 | 30.22% |
| GOOGL260116P00120000 | 2024-05-01 9:40AM EDT | 120.00 | 5.98 | 5.30 | 5.85 | 0.00 | - | 20 | 1,602 | 29.37% |
| GOOGL260116P00125000 | 2024-05-01 11:24AM EDT | 125.00 | 6.85 | 6.55 | 7.85 | -0.04 | -0.58% | 8 | 3,714 | 30.51% |
| GOOGL260116P00130000 | 2024-04-30 3:27PM EDT | 130.00 | 8.15 | 7.45 | 8.00 | 0.00 | - | 6 | 2,742 | 28.15% |
| GOOGL260116P00135000 | 2024-05-01 10:27AM EDT | 135.00 | 9.30 | 8.80 | 9.30 | 0.00 | - | 50 | 1,747 | 27.61% |
| GOOGL260116P00140000 | 2024-05-01 10:41AM EDT | 140.00 | 10.80 | 10.10 | 10.70 | 0.00 | - | 2 | 2,046 | 27.02% |
| GOOGL260116P00145000 | 2024-04-29 2:54PM EDT | 145.00 | 11.94 | 10.80 | 14.20 | 0.00 | - | 32 | 2,848 | 29.08% |
| GOOGL260116P00150000 | 2024-04-30 3:33PM EDT | 150.00 | 14.10 | 12.80 | 14.80 | 0.00 | - | 38 | 885 | 26.97% |
| GOOGL260116P00155000 | 2024-04-30 3:33PM EDT | 155.00 | 15.95 | 14.45 | 16.85 | 0.00 | - | 36 | 181 | 26.60% |
| GOOGL260116P00160000 | 2024-05-01 12:38PM EDT | 160.00 | 18.06 | 17.05 | 18.45 | 0.00 | - | 1 | 3,903 | 25.49% |
| GOOGL260116P00165000 | 2024-04-30 3:48PM EDT | 165.00 | 20.71 | 19.35 | 21.60 | 0.00 | - | 1 | 1,077 | 26.04% |
| GOOGL260116P00170000 | 2024-04-29 11:02AM EDT | 170.00 | 21.40 | 21.90 | 22.90 | 0.00 | - | 1 | 111 | 24.23% |
| GOOGL260116P00175000 | 2024-05-02 1:53PM EDT | 175.00 | 24.90 | 24.40 | 25.50 | +1.00 | +4.18% | 1 | 63 | 23.74% |
| GOOGL260116P00180000 | 2024-04-26 2:08PM EDT | 180.00 | 25.00 | 27.10 | 29.15 | 0.00 | - | 41 | 107 | 24.26% |
| GOOGL260116P00185000 | 2024-04-25 3:57PM EDT | 185.00 | 36.30 | 29.85 | 30.70 | 0.00 | - | 175 | 175 | 22.14% |
| GOOGL260116P00190000 | 2024-04-22 2:55PM EDT | 190.00 | 38.93 | 32.10 | 34.05 | 0.00 | - | 1 | 1 | 21.90% |
| GOOGL260116P00195000 | 2024-04-23 9:45AM EDT | 195.00 | 42.10 | 35.50 | 37.50 | 0.00 | - | - | 44 | 21.59% |
| GOOGL260116P00200000 | 2024-04-26 11:29AM EDT | 200.00 | 36.80 | 37.55 | 40.80 | 0.00 | - | 50 | 51 | 20.86% |
| GOOGL260116P00205000 | 2024-04-26 11:40AM EDT | 205.00 | 44.17 | 43.00 | 45.95 | +4.65 | +11.77% | 2 | 15 | 22.42% |
| GOOGL260116P00220000 | 2024-02-14 12:19PM EDT | 220.00 | 75.24 | 76.00 | 81.00 | 0.00 | - | 2 | 0 | 50.67% |
| GOOGL260116P00235000 | 2023-11-16 10:55AM EDT | 235.00 | 99.00 | 100.85 | 104.00 | 0.00 | - | - | 0 | 61.79% |
| GOOGL260116P00240000 | 2024-03-04 4:59PM EDT | 240.00 | 106.47 | 82.60 | 87.45 | 0.00 | - | 10 | 0 | 39.22% |
| GOOGL260116P00250000 | 2023-12-19 1:32PM EDT | 250.00 | 113.70 | 104.10 | 108.90 | 0.00 | - | 1 | 0 | 52.41% |
| GOOGL260116P00255000 | 2023-11-02 11:14AM EDT | 255.00 | 127.42 | 121.15 | 125.10 | 0.00 | - | - | 0 | 66.98% |
| GOOGL260116P00260000 | 2024-01-09 11:03AM EDT | 260.00 | 120.47 | 111.55 | 116.50 | 0.00 | - | - | 0 | 51.44% |
| GOOGL260116P00265000 | 2024-01-04 1:55PM EDT | 265.00 | 127.55 | 120.00 | 125.00 | 0.00 | - | 1 | 0 | 56.57% |
© 2024 Yahoo. All rights reserved.