UK markets open in 5 hours 4 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,460.08 +252.95 (+1.39%) CRUDE OIL
79.14 +0.19 (+0.24%) GOLD FUTURES
2,313.20 +3.60 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,232.77 +1,659.16 (+3.64%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL261218C00050000 | 2024-05-01 10:06AM EDT | 50.00 | 120.00 | 119.00 | 123.50 | 0.00 | - | 1 | 52 | 61.45% |
| GOOGL261218C00055000 | 2024-04-26 12:30PM EDT | 55.00 | 121.59 | 114.50 | 119.50 | 0.00 | - | 20 | 38 | 59.65% |
| GOOGL261218C00060000 | 2024-05-01 12:57PM EDT | 60.00 | 111.70 | 110.50 | 115.50 | 0.00 | - | 3 | 9 | 58.59% |
| GOOGL261218C00065000 | 2024-01-16 10:30AM EDT | 65.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL261218C00070000 | 2024-05-01 2:23PM EDT | 70.00 | 103.00 | 102.05 | 106.95 | 0.00 | - | 1 | 79 | 54.79% |
| GOOGL261218C00075000 | 2024-05-01 9:43AM EDT | 75.00 | 98.15 | 98.05 | 103.00 | 0.00 | - | 5 | 115 | 53.57% |
| GOOGL261218C00080000 | 2024-04-26 12:16PM EDT | 80.00 | 102.95 | 94.00 | 99.00 | 0.00 | - | 2 | 17 | 52.17% |
| GOOGL261218C00085000 | 2024-02-02 10:34AM EDT | 85.00 | 66.50 | 63.50 | 68.50 | 0.00 | - | 5 | 15 | 0.00% |
| GOOGL261218C00090000 | 2024-04-30 10:56AM EDT | 90.00 | 89.23 | 87.10 | 90.85 | 0.00 | - | 1 | 19 | 50.22% |
| GOOGL261218C00095000 | 2024-04-26 3:41PM EDT | 95.00 | 90.17 | 82.75 | 86.90 | 0.00 | - | 1 | 23 | 51.98% |
| GOOGL261218C00100000 | 2024-05-01 2:03PM EDT | 100.00 | 80.51 | 80.55 | 83.05 | 0.00 | - | 1 | 373 | 50.52% |
| GOOGL261218C00105000 | 2024-04-26 2:29PM EDT | 105.00 | 81.56 | 75.60 | 79.90 | 0.00 | - | 3 | 377 | 50.10% |
| GOOGL261218C00110000 | 2024-04-29 11:43AM EDT | 110.00 | 75.15 | 72.15 | 75.70 | 0.00 | - | 3 | 106 | 48.06% |
| GOOGL261218C00115000 | 2024-05-01 3:51PM EDT | 115.00 | 69.70 | 68.70 | 71.80 | 0.00 | - | 24 | 97 | 46.48% |
| GOOGL261218C00120000 | 2024-05-02 10:08AM EDT | 120.00 | 66.15 | 66.55 | 69.10 | -0.20 | -0.30% | 2 | 168 | 46.44% |
| GOOGL261218C00125000 | 2024-04-30 11:55AM EDT | 125.00 | 63.39 | 62.60 | 65.00 | 0.00 | - | 16 | 111 | 44.54% |
| GOOGL261218C00130000 | 2024-05-01 2:29PM EDT | 130.00 | 60.14 | 59.90 | 62.30 | 0.00 | - | 11 | 522 | 44.33% |
| GOOGL261218C00135000 | 2024-05-01 2:00PM EDT | 135.00 | 57.00 | 56.60 | 59.25 | 0.00 | - | 1 | 384 | 43.60% |
| GOOGL261218C00140000 | 2024-05-02 11:18AM EDT | 140.00 | 53.95 | 53.70 | 55.15 | +0.54 | +1.01% | 1 | 706 | 41.65% |
| GOOGL261218C00145000 | 2024-05-02 9:30AM EDT | 145.00 | 51.10 | 49.85 | 53.00 | +0.24 | +0.47% | 1 | 551 | 41.80% |
| GOOGL261218C00150000 | 2024-05-02 9:33AM EDT | 150.00 | 47.90 | 47.30 | 50.75 | -1.10 | -2.24% | 2 | 591 | 41.73% |
| GOOGL261218C00155000 | 2024-05-02 3:01PM EDT | 155.00 | 46.38 | 44.50 | 48.95 | -1.05 | -2.21% | 27 | 309 | 42.02% |
| GOOGL261218C00160000 | 2024-05-01 1:59PM EDT | 160.00 | 43.20 | 42.40 | 46.50 | 0.00 | - | 3 | 506 | 41.56% |
| GOOGL261218C00165000 | 2024-05-02 10:03AM EDT | 165.00 | 41.00 | 40.50 | 43.95 | +0.43 | +1.06% | 2 | 312 | 40.93% |
| GOOGL261218C00170000 | 2024-05-02 3:22PM EDT | 170.00 | 39.50 | 38.35 | 40.30 | +0.50 | +1.28% | 4 | 556 | 39.18% |
| GOOGL261218C00175000 | 2024-05-02 3:40PM EDT | 175.00 | 37.00 | 34.75 | 38.00 | +1.14 | +3.18% | 7 | 308 | 38.67% |
| GOOGL261218C00180000 | 2024-05-02 9:33AM EDT | 180.00 | 33.46 | 33.20 | 35.95 | -0.64 | -1.88% | 1 | 127 | 38.34% |
| GOOGL261218C00185000 | 2024-04-30 12:05PM EDT | 185.00 | 32.45 | 32.00 | 35.50 | 0.00 | - | 20 | 70 | 39.44% |
| GOOGL261218C00190000 | 2024-05-02 2:19PM EDT | 190.00 | 31.25 | 29.45 | 33.20 | +0.15 | +0.48% | 30 | 54 | 38.72% |
| GOOGL261218C00195000 | 2024-05-01 1:28PM EDT | 195.00 | 28.38 | 28.35 | 31.30 | 0.00 | - | 1 | 39 | 38.32% |
| GOOGL261218C00200000 | 2024-05-02 9:30AM EDT | 200.00 | 27.00 | 25.15 | 29.70 | -1.00 | -3.57% | 7 | 844 | 38.13% |
| GOOGL261218C00205000 | 2024-04-26 11:17AM EDT | 205.00 | 27.73 | 24.95 | 26.50 | 0.00 | - | 1 | 299 | 36.40% |
| GOOGL261218C00210000 | 2024-04-30 2:14PM EDT | 210.00 | 22.95 | 22.25 | 26.85 | 0.00 | - | 92 | 197 | 37.90% |
| GOOGL261218C00215000 | 2024-04-26 1:32PM EDT | 215.00 | 25.80 | 21.75 | 25.05 | 0.00 | - | 111 | 122 | 37.34% |
| GOOGL261218C00220000 | 2024-04-30 1:14PM EDT | 220.00 | 20.47 | 20.80 | 22.35 | 0.00 | - | 1 | 68 | 35.88% |
| GOOGL261218C00225000 | 2024-04-30 10:45AM EDT | 225.00 | 20.17 | 19.35 | 23.00 | 0.00 | - | 2 | 133 | 37.52% |
| GOOGL261218C00230000 | 2024-05-02 3:58PM EDT | 230.00 | 18.98 | 17.70 | 19.95 | -1.92 | -9.19% | 4 | 99 | 35.59% |
| GOOGL261218C00235000 | 2024-04-26 2:28PM EDT | 235.00 | 19.80 | 16.60 | 20.45 | 0.00 | - | 4 | 14 | 37.01% |
| GOOGL261218C00240000 | 2024-04-25 1:40PM EDT | 240.00 | 15.20 | 15.95 | 19.05 | 0.00 | - | 1 | 123 | 36.56% |
| GOOGL261218C00245000 | 2024-04-25 10:16AM EDT | 245.00 | 12.50 | 13.70 | 17.55 | 0.00 | - | 20 | 159 | 35.94% |
| GOOGL261218C00250000 | 2024-05-02 3:09PM EDT | 250.00 | 14.70 | 14.25 | 17.30 | -0.05 | -0.34% | 1 | 266 | 36.53% |
| GOOGL261218C00255000 | 2024-04-29 3:48PM EDT | 255.00 | 13.96 | 12.65 | 15.15 | 0.00 | - | 4 | 159 | 35.14% |
| GOOGL261218C00260000 | 2024-05-02 3:25PM EDT | 260.00 | 13.10 | 12.55 | 14.75 | -0.15 | -1.13% | 1 | 33 | 35.49% |
| GOOGL261218C00265000 | 2024-04-29 3:26PM EDT | 265.00 | 12.90 | 11.55 | 13.45 | 0.00 | - | 9 | 33 | 34.86% |
| GOOGL261218C00270000 | 2024-04-30 12:27PM EDT | 270.00 | 12.20 | 10.90 | 13.95 | 0.00 | - | 6 | 78 | 36.11% |
| GOOGL261218C00280000 | 2024-05-01 1:41PM EDT | 280.00 | 9.29 | 9.50 | 11.00 | 0.00 | - | 1 | 42 | 34.20% |
| GOOGL261218C00290000 | 2024-04-30 1:24PM EDT | 290.00 | 9.75 | 7.45 | 9.60 | 0.00 | - | 2 | 149 | 33.79% |
| GOOGL261218C00300000 | 2024-05-01 3:55PM EDT | 300.00 | 7.25 | 6.60 | 8.65 | 0.00 | - | 7 | 8,547 | 33.78% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL261218P00050000 | 2024-02-26 1:41PM EDT | 50.00 | 0.85 | 0.00 | 3.90 | 0.00 | - | 6 | 6 | 58.51% |
| GOOGL261218P00055000 | 2024-04-01 3:36PM EDT | 55.00 | 1.87 | 0.00 | 1.85 | 0.00 | - | 3 | 4 | 44.91% |
| GOOGL261218P00060000 | 2024-03-26 1:05PM EDT | 60.00 | 1.24 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 54.22% |
| GOOGL261218P00065000 | 2024-03-07 4:17PM EDT | 65.00 | 2.16 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 50.47% |
| GOOGL261218P00070000 | 2024-04-26 3:13PM EDT | 70.00 | 1.45 | 1.01 | 2.25 | 0.00 | - | 112 | 400 | 37.71% |
| GOOGL261218P00075000 | 2024-04-26 12:21PM EDT | 75.00 | 2.13 | 0.00 | 4.75 | 0.00 | - | 25 | 39 | 43.15% |
| GOOGL261218P00080000 | 2024-04-26 1:59PM EDT | 80.00 | 2.21 | 1.55 | 0.00 | 0.00 | - | 6 | 96 | 12.50% |
| GOOGL261218P00085000 | 2024-04-26 2:36PM EDT | 85.00 | 2.15 | 0.92 | 3.40 | 0.00 | - | 1 | 33 | 33.90% |
| GOOGL261218P00090000 | 2024-04-26 10:43AM EDT | 90.00 | 4.00 | 3.20 | 3.60 | 0.00 | - | 1 | 60 | 32.06% |
| GOOGL261218P00095000 | 2024-04-26 12:21PM EDT | 95.00 | 4.18 | 2.08 | 4.75 | 0.00 | - | 29 | 112 | 32.50% |
| GOOGL261218P00100000 | 2024-05-02 1:18PM EDT | 100.00 | 4.85 | 4.45 | 5.00 | -0.05 | -1.02% | 20 | 223 | 30.71% |
| GOOGL261218P00105000 | 2024-04-29 12:32PM EDT | 105.00 | 5.50 | 5.35 | 5.95 | 0.00 | - | 44 | 230 | 30.30% |
| GOOGL261218P00110000 | 2024-05-01 3:08PM EDT | 110.00 | 5.26 | 4.55 | 6.85 | 0.00 | - | 1 | 292 | 29.64% |
| GOOGL261218P00115000 | 2024-04-29 3:07PM EDT | 115.00 | 7.55 | 7.10 | 7.75 | 0.00 | - | 1 | 52 | 28.84% |
| GOOGL261218P00120000 | 2024-05-02 9:31AM EDT | 120.00 | 9.24 | 8.15 | 8.90 | +0.84 | +10.00% | 2 | 2,704 | 28.31% |
| GOOGL261218P00125000 | 2024-05-01 12:37PM EDT | 125.00 | 10.11 | 9.25 | 10.15 | 0.00 | - | 6 | 823 | 27.78% |
| GOOGL261218P00130000 | 2024-05-01 9:30AM EDT | 130.00 | 14.80 | 10.70 | 11.65 | 0.00 | - | 3 | 594 | 27.43% |
| GOOGL261218P00135000 | 2024-05-01 2:47PM EDT | 135.00 | 12.60 | 12.10 | 13.95 | 0.00 | - | 10 | 69 | 27.87% |
| GOOGL261218P00140000 | 2024-05-02 2:06PM EDT | 140.00 | 14.35 | 13.25 | 14.75 | -0.45 | -3.04% | 7 | 590 | 26.41% |
| GOOGL261218P00145000 | 2024-04-29 3:10PM EDT | 145.00 | 15.18 | 15.30 | 16.30 | 0.00 | - | 11 | 144 | 25.71% |
| GOOGL261218P00150000 | 2024-05-01 1:40PM EDT | 150.00 | 18.41 | 17.10 | 18.05 | 0.00 | - | 1 | 230 | 25.11% |
| GOOGL261218P00155000 | 2024-05-02 11:04AM EDT | 155.00 | 20.35 | 17.50 | 19.95 | +2.40 | +13.37% | 8 | 120 | 24.54% |
| GOOGL261218P00160000 | 2024-05-02 3:09PM EDT | 160.00 | 22.10 | 21.10 | 22.25 | -0.17 | -0.76% | 1 | 241 | 24.24% |
| GOOGL261218P00165000 | 2024-05-02 3:09PM EDT | 165.00 | 24.20 | 21.55 | 26.30 | -0.20 | -0.82% | 1 | 11 | 25.47% |
| GOOGL261218P00170000 | 2024-04-30 1:18PM EDT | 170.00 | 26.70 | 24.60 | 27.00 | 0.00 | - | 1 | 16 | 23.37% |
| GOOGL261218P00175000 | 2024-04-29 10:08AM EDT | 175.00 | 27.50 | 27.30 | 29.45 | 0.00 | - | 2 | 54 | 22.82% |
| GOOGL261218P00180000 | 2024-04-22 9:47AM EDT | 180.00 | 36.85 | 29.65 | 32.00 | 0.00 | - | 4 | 5 | 22.22% |
| GOOGL261218P00185000 | 2024-03-12 2:48PM EDT | 185.00 | 49.38 | 35.95 | 37.90 | 0.00 | - | 1 | 4 | 24.61% |
| GOOGL261218P00190000 | 2024-05-01 1:40PM EDT | 190.00 | 36.49 | 35.80 | 37.60 | 0.00 | - | 1 | 40 | 21.08% |
| GOOGL261218P00200000 | 2024-04-26 2:07PM EDT | 200.00 | 40.10 | 42.45 | 44.10 | 0.00 | - | 8 | 117 | 20.23% |
| GOOGL261218P00205000 | 2024-03-18 9:34AM EDT | 205.00 | 58.00 | 51.50 | 56.50 | 0.00 | - | 1 | 1 | 28.60% |
| GOOGL261218P00210000 | 2024-03-15 12:09PM EDT | 210.00 | 70.00 | 55.30 | 56.85 | 0.00 | - | 2 | 2 | 25.24% |
| GOOGL261218P00215000 | 2024-03-27 11:15AM EDT | 215.00 | 66.43 | 49.00 | 51.45 | 0.00 | - | 2 | 7 | 14.48% |
| GOOGL261218P00220000 | 2024-04-26 11:05AM EDT | 220.00 | 54.10 | 55.70 | 58.70 | 0.00 | - | 10 | 12 | 18.39% |
| GOOGL261218P00235000 | 2024-03-22 11:37AM EDT | 235.00 | 84.00 | 78.50 | 83.50 | 0.00 | - | 2 | 0 | 31.83% |
| GOOGL261218P00240000 | 2024-04-02 9:31AM EDT | 240.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL261218P00245000 | 2024-04-25 9:36AM EDT | 245.00 | 92.50 | 76.70 | 80.95 | 0.00 | - | - | 0 | 18.15% |
| GOOGL261218P00260000 | 2024-03-27 10:10AM EDT | 260.00 | 109.50 | 85.50 | 90.40 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL261218P00270000 | 2024-01-23 1:04PM EDT | 270.00 | 123.65 | 123.50 | 128.50 | 0.00 | - | 1 | 0 | 47.34% |
| GOOGL261218P00300000 | 2024-04-26 9:55AM EDT | 300.00 | 126.01 | 131.00 | 136.00 | 0.00 | - | 1 | 0 | 24.52% |
© 2024 Yahoo. All rights reserved.