UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.05 +0.05 (+0.06%) GOLD FUTURES
2,311.60 +0.60 (+0.03%) DOW
38,172.91 +269.62 (+0.71%) Bitcoin GBP
47,239.97 +1,304.38 (+2.84%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL260618C00050000 | 2024-04-30 3:26PM EDT | 50.00 | 118.20 | 117.55 | 122.30 | 0.00 | - | 1 | 12 | 65.14% |
| GOOGL260618C00055000 | 2024-03-18 9:42AM EDT | 55.00 | 102.00 | 104.50 | 109.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260618C00060000 | 2024-01-05 3:05PM EDT | 60.00 | 83.72 | 87.00 | 91.50 | 0.00 | - | 5 | 5 | 0.00% |
| GOOGL260618C00065000 | 2024-04-01 11:14AM EDT | 65.00 | 96.20 | 104.65 | 108.80 | 0.00 | - | 8 | 4 | 58.48% |
| GOOGL260618C00070000 | 2024-03-19 9:40AM EDT | 70.00 | 85.30 | 92.00 | 96.50 | 0.00 | - | 1 | 1 | 31.13% |
| GOOGL260618C00075000 | 2024-03-18 12:50PM EDT | 75.00 | 84.60 | 87.50 | 92.00 | 0.00 | - | 1 | 3 | 32.63% |
| GOOGL260618C00080000 | 2024-01-05 2:34PM EDT | 80.00 | 69.60 | 70.50 | 75.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL260618C00085000 | 2024-04-01 10:34AM EDT | 85.00 | 79.56 | 87.85 | 92.45 | 0.00 | - | 10 | 10 | 52.48% |
| GOOGL260618C00090000 | 2024-04-18 9:55AM EDT | 90.00 | 77.25 | 85.10 | 87.45 | 0.00 | - | 1 | 251 | 51.43% |
| GOOGL260618C00095000 | 2024-04-26 3:41PM EDT | 95.00 | 88.14 | 80.05 | 83.85 | 0.00 | - | 1 | 1 | 53.08% |
| GOOGL260618C00100000 | 2024-04-26 2:29PM EDT | 100.00 | 82.90 | 77.10 | 79.50 | 0.00 | - | 3 | 42 | 50.82% |
| GOOGL260618C00105000 | 2024-03-04 12:57PM EDT | 105.00 | 46.00 | 63.95 | 66.20 | 0.00 | - | 2 | 1 | 31.96% |
| GOOGL260618C00110000 | 2024-04-29 3:33PM EDT | 110.00 | 71.10 | 68.75 | 71.85 | 0.00 | - | 1 | 34 | 48.15% |
| GOOGL260618C00115000 | 2024-04-29 3:31PM EDT | 115.00 | 67.55 | 65.85 | 67.65 | 0.00 | - | 2 | 25 | 46.17% |
| GOOGL260618C00120000 | 2024-04-29 3:21PM EDT | 120.00 | 64.08 | 63.40 | 64.75 | 0.00 | - | 2 | 4 | 46.09% |
| GOOGL260618C00125000 | 2024-04-26 12:05PM EDT | 125.00 | 65.00 | 58.85 | 60.95 | 0.00 | - | 1 | 13 | 44.61% |
| GOOGL260618C00130000 | 2024-05-01 3:57PM EDT | 130.00 | 55.70 | 54.60 | 57.70 | 0.00 | - | 2 | 70 | 43.83% |
| GOOGL260618C00135000 | 2024-04-30 3:51PM EDT | 135.00 | 52.00 | 51.80 | 54.55 | 0.00 | - | 1 | 74 | 43.09% |
| GOOGL260618C00140000 | 2024-05-02 10:11AM EDT | 140.00 | 48.75 | 50.30 | 51.45 | -2.19 | -4.30% | 1 | 297 | 42.31% |
| GOOGL260618C00145000 | 2024-05-02 2:19PM EDT | 145.00 | 47.32 | 46.80 | 48.20 | -0.62 | -1.29% | 1 | 252 | 41.27% |
| GOOGL260618C00150000 | 2024-05-02 3:12PM EDT | 150.00 | 45.00 | 42.85 | 45.45 | -0.52 | -1.14% | 1 | 1,456 | 40.74% |
| GOOGL260618C00155000 | 2024-05-01 11:00AM EDT | 155.00 | 41.40 | 41.65 | 43.10 | +0.40 | +0.98% | 1 | 35 | 40.56% |
| GOOGL260618C00160000 | 2024-05-01 2:28PM EDT | 160.00 | 39.28 | 38.05 | 40.00 | 0.00 | - | 1 | 564 | 39.45% |
| GOOGL260618C00165000 | 2024-05-02 2:44PM EDT | 165.00 | 37.45 | 35.60 | 37.95 | +0.74 | +2.02% | 14 | 66 | 39.40% |
| GOOGL260618C00170000 | 2024-05-02 2:37PM EDT | 170.00 | 34.47 | 32.25 | 35.00 | +0.94 | +2.80% | 4 | 191 | 38.28% |
| GOOGL260618C00175000 | 2024-05-02 11:25AM EDT | 175.00 | 31.75 | 31.05 | 33.45 | -0.15 | -0.47% | 1 | 16 | 38.57% |
| GOOGL260618C00180000 | 2024-04-30 3:58PM EDT | 180.00 | 28.58 | 29.80 | 31.30 | 0.00 | - | 1 | 33 | 38.12% |
| GOOGL260618C00185000 | 2024-05-01 10:25AM EDT | 185.00 | 28.30 | 25.80 | 28.55 | 0.00 | - | 200 | 221 | 36.96% |
| GOOGL260618C00190000 | 2024-05-02 9:30AM EDT | 190.00 | 26.25 | 25.85 | 27.10 | -2.85 | -9.79% | 5 | 152 | 37.07% |
| GOOGL260618C00195000 | 2024-05-02 9:31AM EDT | 195.00 | 23.60 | 22.90 | 25.15 | -2.20 | -8.53% | 7 | 22 | 36.57% |
| GOOGL260618C00200000 | 2024-05-02 11:53AM EDT | 200.00 | 22.51 | 22.55 | 23.30 | -0.87 | -3.72% | 5 | 141 | 36.08% |
| GOOGL260618C00205000 | 2024-04-26 12:56PM EDT | 205.00 | 24.17 | 20.10 | 22.25 | 0.00 | - | 96 | 97 | 36.35% |
| GOOGL260618C00210000 | 2024-04-30 2:31PM EDT | 210.00 | 18.92 | 17.60 | 20.35 | 0.00 | - | 1 | 40 | 35.64% |
| GOOGL260618C00215000 | 2024-04-26 1:35PM EDT | 215.00 | 20.57 | 17.50 | 18.95 | 0.00 | - | 1 | 2 | 35.38% |
| GOOGL260618C00220000 | 2024-04-18 11:51AM EDT | 220.00 | 14.25 | 15.85 | 17.45 | 0.00 | - | 5 | 13 | 34.94% |
| GOOGL260618C00225000 | 2024-04-26 10:15AM EDT | 225.00 | 17.75 | 15.35 | 16.40 | 0.00 | - | 2 | 40 | 34.90% |
| GOOGL260618C00230000 | 2024-04-26 9:37AM EDT | 230.00 | 17.25 | 13.15 | 15.75 | 0.00 | - | 20 | 1 | 35.24% |
| GOOGL260618C00240000 | 2024-04-29 9:30AM EDT | 240.00 | 14.00 | 12.45 | 13.30 | 0.00 | - | 1 | 65 | 34.44% |
| GOOGL260618C00245000 | 2024-05-01 9:51AM EDT | 245.00 | 11.35 | 11.25 | 12.35 | 0.00 | - | 4 | 5 | 34.24% |
| GOOGL260618C00250000 | 2024-04-29 1:13PM EDT | 250.00 | 11.30 | 10.15 | 12.10 | 0.00 | - | 4 | 32 | 34.83% |
| GOOGL260618C00255000 | 2024-04-29 3:48PM EDT | 255.00 | 10.40 | 9.90 | 11.85 | 0.00 | - | 8 | 18 | 35.38% |
| GOOGL260618C00260000 | 2024-04-29 2:38PM EDT | 260.00 | 9.65 | 9.30 | 10.20 | 0.00 | - | 8 | 18 | 34.15% |
| GOOGL260618C00265000 | 2024-04-29 3:26PM EDT | 265.00 | 8.95 | 8.60 | 9.55 | 0.00 | - | 12 | 189 | 34.09% |
| GOOGL260618C00270000 | 2024-04-30 12:27PM EDT | 270.00 | 8.25 | 7.60 | 8.50 | 0.00 | - | 12 | 45 | 33.43% |
| GOOGL260618C00280000 | 2024-04-30 10:51AM EDT | 280.00 | 7.35 | 6.95 | 8.20 | 0.00 | - | 16 | 31 | 34.45% |
| GOOGL260618C00290000 | 2024-04-30 1:24PM EDT | 290.00 | 5.65 | 4.60 | 6.80 | 0.00 | - | 5 | 18 | 33.73% |
| GOOGL260618C00300000 | 2024-05-01 3:20PM EDT | 300.00 | 5.40 | 3.55 | 5.55 | 0.00 | - | 11 | 980 | 32.96% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL260618P00050000 | 2024-03-11 10:25AM EDT | 50.00 | 0.70 | 0.00 | 1.45 | 0.00 | - | 1 | 3 | 50.94% |
| GOOGL260618P00060000 | 2024-03-18 12:07PM EDT | 60.00 | 1.18 | 0.00 | 5.00 | 0.00 | - | 5 | 23 | 60.10% |
| GOOGL260618P00065000 | 2024-02-28 3:26PM EDT | 65.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | - | 0 | 55.92% |
| GOOGL260618P00070000 | 2024-03-26 10:53AM EDT | 70.00 | 1.75 | 0.01 | 5.00 | 0.00 | - | 2 | 18 | 52.10% |
| GOOGL260618P00075000 | 2024-04-11 3:25PM EDT | 75.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 12.50% |
| GOOGL260618P00080000 | 2024-03-27 2:55PM EDT | 80.00 | 2.41 | 0.00 | 5.00 | 0.00 | - | 101 | 138 | 45.28% |
| GOOGL260618P00085000 | 2024-03-01 12:11PM EDT | 85.00 | 3.70 | 0.75 | 3.75 | 0.00 | - | 2 | 11 | 38.60% |
| GOOGL260618P00090000 | 2024-04-11 2:28PM EDT | 90.00 | 2.80 | 2.28 | 2.89 | 0.00 | - | 1 | 88 | 33.30% |
| GOOGL260618P00095000 | 2024-04-26 10:36AM EDT | 95.00 | 2.55 | 2.92 | 3.20 | 0.00 | - | 1 | 9 | 31.81% |
| GOOGL260618P00100000 | 2024-05-01 3:31PM EDT | 100.00 | 3.61 | 3.60 | 4.40 | 0.00 | - | 1 | 60 | 32.54% |
| GOOGL260618P00105000 | 2024-02-26 4:56PM EDT | 105.00 | 7.20 | 5.65 | 7.25 | 0.00 | - | 1 | 13 | 36.12% |
| GOOGL260618P00110000 | 2024-04-26 11:03AM EDT | 110.00 | 4.50 | 5.15 | 6.65 | 0.00 | - | 10 | 1,506 | 32.37% |
| GOOGL260618P00115000 | 2024-04-30 12:15PM EDT | 115.00 | 6.25 | 5.55 | 6.40 | 0.00 | - | 2 | 268 | 29.45% |
| GOOGL260618P00120000 | 2024-04-29 1:58PM EDT | 120.00 | 6.91 | 4.55 | 7.50 | 0.00 | - | 2 | 1,141 | 28.97% |
| GOOGL260618P00125000 | 2024-05-01 3:02PM EDT | 125.00 | 8.30 | 7.90 | 8.50 | 0.00 | - | 1 | 47 | 28.15% |
| GOOGL260618P00130000 | 2024-04-17 10:37AM EDT | 130.00 | 10.70 | 9.10 | 9.90 | 0.00 | - | 5 | 324 | 27.79% |
| GOOGL260618P00135000 | 2024-04-26 9:34AM EDT | 135.00 | 9.55 | 9.85 | 11.35 | 0.00 | - | 4 | 892 | 27.30% |
| GOOGL260618P00140000 | 2024-04-29 1:45PM EDT | 140.00 | 10.30 | 10.15 | 12.85 | 0.00 | - | 14 | 32 | 26.72% |
| GOOGL260618P00145000 | 2024-04-22 11:00AM EDT | 145.00 | 17.18 | 13.50 | 14.50 | 0.00 | - | 11 | 26 | 26.17% |
| GOOGL260618P00150000 | 2024-05-02 1:46PM EDT | 150.00 | 16.93 | 15.30 | 16.30 | +1.53 | +9.94% | 3 | 41 | 25.64% |
| GOOGL260618P00155000 | 2024-04-26 9:32AM EDT | 155.00 | 16.22 | 15.70 | 20.05 | 0.00 | - | 4 | 4 | 27.11% |
| GOOGL260618P00160000 | 2024-04-29 10:20AM EDT | 160.00 | 19.04 | 18.35 | 21.55 | 0.00 | - | 1 | 1 | 25.89% |
| GOOGL260618P00165000 | 2024-05-02 9:31AM EDT | 165.00 | 22.50 | 21.60 | 22.40 | +3.35 | +17.49% | 10 | 20 | 23.87% |
| GOOGL260618P00170000 | 2024-04-29 10:22AM EDT | 170.00 | 23.05 | 23.95 | 25.10 | 0.00 | - | 1 | 27 | 23.67% |
| GOOGL260618P00180000 | 2024-04-26 10:12AM EDT | 180.00 | 26.60 | 28.20 | 31.60 | 0.00 | - | 3 | 3 | 23.91% |
| GOOGL260618P00190000 | 2024-04-26 10:50AM EDT | 190.00 | 32.36 | 34.80 | 35.95 | 0.00 | - | 1 | 1 | 21.23% |
| GOOGL260618P00195000 | 2024-02-05 11:14AM EDT | 195.00 | 51.00 | 61.75 | 66.00 | 0.00 | - | 12 | 0 | 48.85% |
| GOOGL260618P00200000 | 2024-03-13 12:59PM EDT | 200.00 | 59.95 | 45.75 | 47.65 | 0.00 | - | 1 | 1 | 25.89% |
| GOOGL260618P00215000 | 2024-04-26 10:50AM EDT | 215.00 | 49.36 | 52.30 | 54.25 | 0.00 | - | 1 | 1 | 19.46% |
| GOOGL260618P00260000 | 2024-03-07 1:38PM EDT | 260.00 | 124.55 | 105.00 | 110.00 | 0.00 | - | - | 0 | 41.13% |
© 2024 Yahoo. All rights reserved.