Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241004C00100000 | 2024-09-24 12:45PM EDT | 100.00 | 63.18 | 64.50 | 67.50 | 0.00 | - | 2 | 9 | 309.38% |
| GOOGL241004C00105000 | 2024-09-19 10:57AM EDT | 105.00 | 57.75 | 59.50 | 62.50 | 0.00 | - | - | 1 | 282.81% |
| GOOGL241004C00110000 | 2024-09-30 12:38PM EDT | 110.00 | 54.92 | 53.95 | 57.50 | 0.00 | - | 1 | 9 | 409.18% |
| GOOGL241004C00115000 | 2024-09-20 9:49AM EDT | 115.00 | 48.35 | 48.95 | 52.50 | 0.00 | - | 1 | 3 | 373.63% |
| GOOGL241004C00120000 | 2024-10-01 11:41AM EDT | 120.00 | 46.25 | 44.50 | 47.50 | 0.00 | - | 1 | 4 | 208.20% |
| GOOGL241004C00125000 | 2024-09-18 3:53PM EDT | 125.00 | 35.45 | 38.95 | 42.10 | 0.00 | - | 10 | 10 | 283.69% |
| GOOGL241004C00130000 | 2024-10-03 10:07AM EDT | 130.00 | 35.60 | 35.50 | 36.20 | -0.23 | -0.64% | 1 | 91 | 189.06% |
| GOOGL241004C00135000 | 2024-09-30 3:32PM EDT | 135.00 | 30.00 | 30.20 | 32.50 | 0.00 | - | 1 | 83 | 177.25% |
| GOOGL241004C00139000 | 2024-09-27 9:53AM EDT | 139.00 | 24.95 | 26.45 | 27.80 | 0.00 | - | 1 | 1 | 138.09% |
| GOOGL241004C00140000 | 2024-10-03 10:59AM EDT | 140.00 | 25.06 | 25.30 | 26.50 | -1.44 | -5.43% | 1 | 44 | 99.22% |
| GOOGL241004C00141000 | 2024-10-02 10:13AM EDT | 141.00 | 24.30 | 24.45 | 25.20 | 0.00 | - | 1 | 2 | 135.45% |
| GOOGL241004C00142000 | 2024-09-23 11:59AM EDT | 142.00 | 21.95 | 23.25 | 25.50 | 0.00 | - | 2 | 4 | 143.16% |
| GOOGL241004C00145000 | 2024-10-03 11:33AM EDT | 145.00 | 20.87 | 20.10 | 21.95 | +0.29 | +1.41% | 2 | 139 | 100.78% |
| GOOGL241004C00146000 | 2024-10-02 11:05AM EDT | 146.00 | 19.59 | 19.25 | 21.05 | 0.00 | - | 1 | 6 | 107.81% |
| GOOGL241004C00147000 | 2024-10-03 3:52PM EDT | 147.00 | 18.74 | 18.50 | 20.00 | +0.59 | +3.25% | 2 | 16 | 110.16% |
| GOOGL241004C00148000 | 2024-09-27 10:21AM EDT | 148.00 | 16.75 | 16.40 | 19.05 | 0.00 | - | 1 | 25 | 142.97% |
| GOOGL241004C00149000 | 2024-10-01 10:44AM EDT | 149.00 | 16.80 | 16.40 | 17.50 | 0.00 | - | 2 | 5 | 75.00% |
| GOOGL241004C00150000 | 2024-10-03 3:51PM EDT | 150.00 | 15.87 | 15.40 | 16.20 | -1.63 | -9.31% | 54 | 1,424 | 92.48% |
| GOOGL241004C00152500 | 2024-10-03 11:50AM EDT | 152.50 | 13.49 | 12.70 | 14.65 | +0.54 | +4.17% | 6 | 114 | 79.00% |
| GOOGL241004C00155000 | 2024-10-03 3:53PM EDT | 155.00 | 10.69 | 10.15 | 11.10 | -0.01 | -0.09% | 21 | 1,050 | 62.70% |
| GOOGL241004C00157500 | 2024-10-03 3:05PM EDT | 157.50 | 8.50 | 8.25 | 9.60 | -0.65 | -7.10% | 28 | 359 | 65.14% |
| GOOGL241004C00160000 | 2024-10-03 3:50PM EDT | 160.00 | 6.12 | 5.80 | 6.10 | -0.03 | -0.49% | 350 | 3,461 | 38.97% |
| GOOGL241004C00162500 | 2024-10-03 3:56PM EDT | 162.50 | 3.50 | 3.40 | 3.70 | -0.90 | -20.45% | 793 | 3,207 | 29.59% |
| GOOGL241004C00165000 | 2024-10-03 3:59PM EDT | 165.00 | 1.63 | 1.58 | 1.71 | -0.37 | -18.50% | 9,022 | 9,028 | 25.24% |
| GOOGL241004C00167500 | 2024-10-03 3:59PM EDT | 167.50 | 0.48 | 0.46 | 0.50 | -0.27 | -36.00% | 14,461 | 12,818 | 23.10% |
| GOOGL241004C00170000 | 2024-10-03 3:59PM EDT | 170.00 | 0.09 | 0.08 | 0.09 | -0.13 | -59.09% | 8,092 | 21,004 | 22.75% |
| GOOGL241004C00172500 | 2024-10-03 3:59PM EDT | 172.50 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 2,203 | 3,995 | 26.76% |
| GOOGL241004C00175000 | 2024-10-03 3:54PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 210 | 3,577 | 30.08% |
| GOOGL241004C00177500 | 2024-10-03 3:51PM EDT | 177.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 861 | 40.23% |
| GOOGL241004C00180000 | 2024-10-03 3:36PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1,950 | 43.75% |
| GOOGL241004C00182500 | 2024-10-01 2:46PM EDT | 182.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 215 | 234 | 62.11% |
| GOOGL241004C00185000 | 2024-10-01 3:34PM EDT | 185.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 805 | 56.25% |
| GOOGL241004C00190000 | 2024-10-01 9:36AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 871 | 64.06% |
| GOOGL241004C00195000 | 2024-09-30 10:02AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 216 | 75.00% |
| GOOGL241004C00200000 | 2024-09-30 3:44PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 119 | 84.38% |
| GOOGL241004C00205000 | 2024-09-23 12:03PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 93.75% |
| GOOGL241004C00210000 | 2024-09-20 2:35PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 106.25% |
| GOOGL241004C00215000 | 2024-09-27 3:30PM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 121.88% |
| GOOGL241004C00220000 | 2024-09-17 2:32PM EDT | 220.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | - | 360 | 195.31% |
| GOOGL241004C00225000 | 2024-10-01 10:56AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 16 | 131.25% |
| GOOGL241004C00235000 | 2024-09-10 12:52PM EDT | 235.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 150.00% |
| GOOGL241004C00255000 | 2024-10-01 11:01AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 28 | 181.25% |
| GOOGL241004C00260000 | 2024-09-27 3:30PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 187.50% |
Putsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241004P00080000 | 2024-09-23 3:00PM EDT | 80.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 312.50% |
| GOOGL241004P00090000 | 2024-09-06 2:12PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 262.50% |
| GOOGL241004P00095000 | 2024-09-16 12:24PM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 237.50% |
| GOOGL241004P00100000 | 2024-09-09 3:13PM EDT | 100.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 15 | 17 | 218.75% |
| GOOGL241004P00105000 | 2024-09-23 9:44AM EDT | 105.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 310.55% |
| GOOGL241004P00110000 | 2024-09-16 12:35PM EDT | 110.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 1 | 79 | 282.81% |
| GOOGL241004P00115000 | 2024-09-30 3:54PM EDT | 115.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 2 | 17 | 256.06% |
| GOOGL241004P00120000 | 2024-10-02 10:46AM EDT | 120.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 40 | 204.69% |
| GOOGL241004P00125000 | 2024-09-30 10:47AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 171 | 125.00% |
| GOOGL241004P00130000 | 2024-10-01 1:25PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 910 | 109.38% |
| GOOGL241004P00135000 | 2024-10-03 1:30PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,039 | 93.75% |
| GOOGL241004P00138000 | 2024-10-01 1:13PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 158 | 256 | 84.38% |
| GOOGL241004P00139000 | 2024-10-01 2:27PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 53 | 81.25% |
| GOOGL241004P00140000 | 2024-10-03 12:43PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,319 | 78.13% |
| GOOGL241004P00141000 | 2024-09-30 3:12PM EDT | 141.00 | 0.02 | 0.00 | 1.09 | 0.00 | - | 20 | 26 | 150.20% |
| GOOGL241004P00142000 | 2024-10-01 10:28AM EDT | 142.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 23 | 81.25% |
| GOOGL241004P00143000 | 2024-09-27 9:30AM EDT | 143.00 | 0.05 | 0.00 | 0.42 | 0.00 | - | 5 | 14 | 114.45% |
| GOOGL241004P00144000 | 2024-10-03 12:16PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 67.19% |
| GOOGL241004P00145000 | 2024-10-03 3:07PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 1,924 | 64.06% |
| GOOGL241004P00146000 | 2024-10-03 9:42AM EDT | 146.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 27 | 34 | 65.63% |
| GOOGL241004P00147000 | 2024-10-03 3:34PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 175 | 57.81% |
| GOOGL241004P00148000 | 2024-10-03 3:59PM EDT | 148.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 450 | 294 | 64.06% |
| GOOGL241004P00149000 | 2024-10-03 10:04AM EDT | 149.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 13 | 267 | 60.94% |
| GOOGL241004P00150000 | 2024-10-03 3:13PM EDT | 150.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 1,507 | 55.47% |
| GOOGL241004P00152500 | 2024-10-03 3:39PM EDT | 152.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 47 | 644 | 49.22% |
| GOOGL241004P00155000 | 2024-10-03 3:58PM EDT | 155.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 192 | 1,641 | 42.97% |
| GOOGL241004P00157500 | 2024-10-03 3:49PM EDT | 157.50 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 275 | 2,623 | 36.91% |
| GOOGL241004P00160000 | 2024-10-03 3:59PM EDT | 160.00 | 0.06 | 0.06 | 0.08 | -0.09 | -60.00% | 3,894 | 5,892 | 29.98% |
| GOOGL241004P00162500 | 2024-10-03 3:59PM EDT | 162.50 | 0.21 | 0.21 | 0.23 | -0.18 | -46.15% | 5,038 | 4,815 | 25.88% |
| GOOGL241004P00165000 | 2024-10-03 3:59PM EDT | 165.00 | 0.75 | 0.73 | 0.87 | -0.30 | -28.57% | 6,179 | 6,507 | 25.64% |
| GOOGL241004P00167500 | 2024-10-03 3:58PM EDT | 167.50 | 1.96 | 1.96 | 2.34 | -0.35 | -15.15% | 1,035 | 2,162 | 27.76% |
| GOOGL241004P00170000 | 2024-10-03 3:58PM EDT | 170.00 | 4.10 | 4.05 | 4.70 | -0.18 | -4.21% | 76 | 363 | 39.89% |
| GOOGL241004P00172500 | 2024-10-02 10:10AM EDT | 172.50 | 7.51 | 6.40 | 7.55 | 0.00 | - | 2 | 72 | 63.87% |
| GOOGL241004P00175000 | 2024-10-02 10:19AM EDT | 175.00 | 11.30 | 8.45 | 10.05 | +1.70 | +17.71% | 1 | 4 | 77.20% |
| GOOGL241004P00177500 | 2024-09-18 3:25PM EDT | 177.50 | 17.30 | 11.10 | 12.50 | 0.00 | - | - | 1 | 56.64% |
| GOOGL241004P00180000 | 2024-10-01 11:52AM EDT | 180.00 | 13.66 | 13.50 | 14.70 | 0.00 | - | 10 | 0 | 87.89% |
| GOOGL241004P00182500 | 2024-10-03 2:54PM EDT | 182.50 | 16.65 | 16.35 | 17.95 | -0.65 | -3.76% | 2 | 1 | 96.00% |
| GOOGL241004P00185000 | 2024-10-02 10:10AM EDT | 185.00 | 19.89 | 17.95 | 19.90 | 0.00 | - | 1 | 0 | 117.48% |
| GOOGL241004P00190000 | 2024-09-27 3:53PM EDT | 190.00 | 25.96 | 22.90 | 25.90 | 0.00 | - | 2 | 0 | 108.01% |
| GOOGL241004P00195000 | 2024-09-20 3:50PM EDT | 195.00 | 31.85 | 28.60 | 30.70 | 0.00 | - | 1 | 0 | 142.29% |
| GOOGL241004P00210000 | 2024-09-19 3:50PM EDT | 210.00 | 47.40 | 43.50 | 44.60 | 0.00 | - | - | 0 | 186.52% |
| GOOGL241004P00245000 | 2024-09-20 3:50PM EDT | 245.00 | 81.85 | 78.35 | 79.55 | 0.00 | - | 2 | 0 | 272.66% |
© 2024 Yahoo. All rights reserved.