Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241220C00045000 | 2024-02-09 3:47PM EDT | 45.00 | 105.82 | 90.85 | 94.40 | 0.00 | - | 1 | 111 | 0.00% |
| GOOGL241220C00050000 | 2024-04-26 10:48AM EDT | 50.00 | 122.54 | 124.75 | 127.75 | 0.00 | - | 1 | 162 | 62.50% |
| GOOGL241220C00055000 | 2023-04-06 3:58PM EDT | 55.00 | 59.38 | 53.50 | 58.50 | 0.00 | - | 2 | 4 | 0.00% |
| GOOGL241220C00060000 | 2024-05-24 12:42PM EDT | 60.00 | 116.50 | 117.10 | 118.10 | 0.00 | - | 1 | 146 | 92.60% |
| GOOGL241220C00065000 | 2024-05-10 1:51PM EDT | 65.00 | 104.70 | 110.55 | 111.45 | 0.00 | - | 4 | 185 | 63.67% |
| GOOGL241220C00070000 | 2024-04-26 3:06PM EDT | 70.00 | 103.75 | 105.45 | 108.45 | 0.00 | - | 36 | 210 | 71.09% |
| GOOGL241220C00075000 | 2024-04-26 9:33AM EDT | 75.00 | 99.10 | 100.60 | 103.60 | 0.00 | - | 41 | 103 | 68.60% |
| GOOGL241220C00080000 | 2024-03-18 9:49AM EDT | 80.00 | 72.50 | 77.45 | 79.15 | 0.00 | - | 1 | 110 | 0.00% |
| GOOGL241220C00085000 | 2024-05-01 10:42AM EDT | 85.00 | 82.98 | 87.50 | 91.55 | 0.00 | - | 1 | 98 | 50.24% |
| GOOGL241220C00090000 | 2024-06-05 11:05AM EDT | 90.00 | 87.72 | 88.05 | 89.00 | 0.00 | - | 1 | 120 | 68.58% |
| GOOGL241220C00095000 | 2024-06-11 1:28PM EDT | 95.00 | 82.63 | 83.25 | 84.20 | 0.00 | - | 1 | 80 | 65.31% |
| GOOGL241220C00100000 | 2024-06-17 1:32PM EDT | 100.00 | 80.50 | 78.35 | 79.35 | 0.00 | - | 1 | 727 | 61.60% |
| GOOGL241220C00105000 | 2024-04-26 12:00PM EDT | 105.00 | 70.80 | 71.85 | 74.85 | 0.00 | - | 46 | 580 | 54.14% |
| GOOGL241220C00110000 | 2024-06-12 11:32AM EDT | 110.00 | 70.90 | 68.80 | 69.85 | 0.00 | - | 1 | 237 | 55.69% |
| GOOGL241220C00115000 | 2024-06-04 12:04PM EDT | 115.00 | 61.40 | 64.05 | 65.25 | 0.00 | - | 1 | 863 | 53.15% |
| GOOGL241220C00120000 | 2024-06-18 3:01PM EDT | 120.00 | 58.70 | 59.35 | 60.40 | 0.00 | - | 1 | 469 | 50.09% |
| GOOGL241220C00125000 | 2024-06-18 11:06AM EDT | 125.00 | 55.00 | 54.85 | 55.65 | 0.00 | - | 1 | 708 | 49.23% |
| GOOGL241220C00130000 | 2024-06-18 11:29AM EDT | 130.00 | 50.53 | 50.35 | 50.90 | 0.00 | - | 2 | 556 | 46.10% |
| GOOGL241220C00135000 | 2024-06-18 3:41PM EDT | 135.00 | 44.79 | 46.00 | 46.45 | 0.00 | - | 5 | 6,629 | 43.98% |
| GOOGL241220C00140000 | 2024-06-20 10:24AM EDT | 140.00 | 41.39 | 41.55 | 41.95 | +1.19 | +2.96% | 1 | 1,750 | 41.52% |
| GOOGL241220C00145000 | 2024-06-20 10:36AM EDT | 145.00 | 37.50 | 37.45 | 37.75 | +1.20 | +3.31% | 2 | 4,496 | 39.80% |
| GOOGL241220C00150000 | 2024-06-18 2:03PM EDT | 150.00 | 32.24 | 33.40 | 33.70 | 0.00 | - | 7 | 1,648 | 38.20% |
| GOOGL241220C00155000 | 2024-06-20 9:51AM EDT | 155.00 | 29.05 | 29.55 | 29.80 | -0.35 | -1.19% | 1 | 2,532 | 36.68% |
| GOOGL241220C00160000 | 2024-06-20 9:32AM EDT | 160.00 | 26.30 | 25.95 | 26.15 | +1.26 | +5.03% | 8 | 5,628 | 35.41% |
| GOOGL241220C00165000 | 2024-06-18 3:49PM EDT | 165.00 | 21.50 | 22.60 | 22.75 | 0.00 | - | 44 | 3,607 | 34.31% |
| GOOGL241220C00170000 | 2024-06-18 3:29PM EDT | 170.00 | 19.50 | 19.30 | 19.65 | +0.95 | +5.12% | 3 | 2,773 | 33.42% |
| GOOGL241220C00175000 | 2024-06-20 10:06AM EDT | 175.00 | 16.10 | 16.60 | 16.80 | -0.10 | -0.62% | 5 | 2,218 | 32.60% |
| GOOGL241220C00180000 | 2024-06-20 10:17AM EDT | 180.00 | 13.80 | 14.10 | 14.25 | +0.10 | +0.73% | 8 | 4,395 | 31.91% |
| GOOGL241220C00185000 | 2024-06-20 10:07AM EDT | 185.00 | 11.47 | 11.80 | 11.95 | +0.17 | +1.50% | 13 | 6,606 | 31.26% |
| GOOGL241220C00190000 | 2024-06-20 10:04AM EDT | 190.00 | 9.50 | 9.80 | 10.00 | +0.35 | +3.83% | 8 | 1,997 | 30.83% |
| GOOGL241220C00195000 | 2024-06-18 3:55PM EDT | 195.00 | 8.30 | 8.15 | 8.30 | +0.52 | +6.68% | 21 | 2,886 | 30.44% |
| GOOGL241220C00200000 | 2024-06-20 10:40AM EDT | 200.00 | 6.75 | 6.65 | 6.80 | +0.50 | +8.00% | 38 | 4,387 | 30.02% |
| GOOGL241220C00205000 | 2024-06-20 9:45AM EDT | 205.00 | 5.40 | 5.45 | 5.60 | -0.20 | -3.57% | 50 | 1,444 | 29.83% |
| GOOGL241220C00210000 | 2024-06-20 10:51AM EDT | 210.00 | 4.50 | 4.45 | 4.55 | +0.15 | +3.45% | 7 | 1,797 | 29.58% |
| GOOGL241220C00215000 | 2024-06-18 2:25PM EDT | 215.00 | 3.28 | 3.60 | 3.70 | 0.00 | - | 6 | 892 | 29.43% |
| GOOGL241220C00220000 | 2024-06-20 10:05AM EDT | 220.00 | 2.78 | 2.92 | 3.05 | -0.13 | -4.47% | 2 | 1,109 | 29.49% |
| GOOGL241220C00225000 | 2024-06-18 1:46PM EDT | 225.00 | 2.22 | 2.34 | 2.42 | 0.00 | - | 16 | 569 | 29.23% |
| GOOGL241220C00230000 | 2024-06-18 2:29PM EDT | 230.00 | 1.79 | 1.92 | 1.99 | 0.00 | - | 1 | 411 | 29.33% |
| GOOGL241220C00235000 | 2024-06-18 11:51AM EDT | 235.00 | 1.52 | 1.57 | 1.63 | 0.00 | - | 3 | 577 | 29.42% |
| GOOGL241220C00240000 | 2024-06-17 3:10PM EDT | 240.00 | 1.38 | 1.29 | 1.35 | 0.00 | - | 2 | 894 | 29.59% |
| GOOGL241220C00245000 | 2024-06-17 3:55PM EDT | 245.00 | 1.20 | 1.06 | 1.13 | 0.00 | - | 20 | 575 | 29.83% |
| GOOGL241220C00250000 | 2024-06-17 3:02PM EDT | 250.00 | 1.00 | 0.88 | 0.96 | 0.00 | - | 3 | 265 | 30.15% |
| GOOGL241220C00255000 | 2024-06-12 10:32AM EDT | 255.00 | 0.99 | 0.73 | 0.82 | 0.00 | - | 5 | 154 | 30.47% |
| GOOGL241220C00260000 | 2024-06-17 3:09PM EDT | 260.00 | 0.70 | 0.57 | 0.71 | 0.00 | - | 10 | 375 | 30.86% |
| GOOGL241220C00265000 | 2024-06-20 10:12AM EDT | 265.00 | 0.58 | 0.52 | 0.62 | -0.04 | -6.45% | 1 | 1,138 | 31.28% |
| GOOGL241220C00270000 | 2024-06-17 2:20PM EDT | 270.00 | 0.53 | 0.42 | 0.56 | 0.00 | - | 3 | 9 | 31.84% |
| GOOGL241220C00275000 | 2024-05-22 11:24AM EDT | 275.00 | 0.50 | 0.36 | 0.50 | 0.00 | - | 2 | 42 | 32.30% |
| GOOGL241220C00280000 | 2024-05-28 12:16PM EDT | 280.00 | 0.43 | 0.31 | 0.46 | 0.00 | - | 1 | 1 | 32.91% |
| GOOGL241220C00285000 | 2024-06-07 9:35AM EDT | 285.00 | 0.40 | 0.27 | 0.42 | 0.00 | - | 1 | 2 | 33.42% |
| GOOGL241220C00290000 | 2024-06-12 9:33AM EDT | 290.00 | 0.45 | 0.24 | 0.39 | 0.00 | - | 2 | 2 | 34.03% |
| GOOGL241220C00295000 | 2024-06-18 1:54PM EDT | 295.00 | 0.30 | 0.21 | 0.36 | 0.00 | - | 3 | 3 | 34.57% |
| GOOGL241220C00300000 | 2024-06-17 2:47PM EDT | 300.00 | 0.33 | 0.19 | 0.32 | 0.00 | - | 19 | 62 | 34.86% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241220P00045000 | 2024-06-12 12:17PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 890 | 65.63% |
| GOOGL241220P00050000 | 2024-06-13 3:13PM EDT | 50.00 | 0.02 | 0.02 | 0.09 | 0.00 | - | 1 | 1,727 | 66.99% |
| GOOGL241220P00055000 | 2024-06-13 3:12PM EDT | 55.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 479 | 61.52% |
| GOOGL241220P00060000 | 2024-06-18 1:58PM EDT | 60.00 | 0.06 | 0.02 | 0.11 | 0.00 | - | 1 | 1,152 | 58.79% |
| GOOGL241220P00065000 | 2024-06-18 1:56PM EDT | 65.00 | 0.09 | 0.01 | 0.12 | 0.00 | - | 1 | 1,950 | 54.59% |
| GOOGL241220P00070000 | 2024-06-13 3:03PM EDT | 70.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 1 | 764 | 51.17% |
| GOOGL241220P00075000 | 2024-06-13 3:06PM EDT | 75.00 | 0.07 | 0.02 | 0.16 | 0.00 | - | 1 | 1,142 | 52.54% |
| GOOGL241220P00080000 | 2024-06-18 1:53PM EDT | 80.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 6 | 353 | 48.44% |
| GOOGL241220P00085000 | 2024-06-12 12:49PM EDT | 85.00 | 0.10 | 0.10 | 0.21 | 0.00 | - | 1 | 3,377 | 47.12% |
| GOOGL241220P00090000 | 2024-06-13 3:49PM EDT | 90.00 | 0.18 | 0.10 | 0.24 | 0.00 | - | 1 | 2,765 | 44.58% |
| GOOGL241220P00095000 | 2024-06-10 2:40PM EDT | 95.00 | 0.24 | 0.14 | 0.27 | 0.00 | - | 1 | 4,270 | 42.09% |
| GOOGL241220P00100000 | 2024-06-18 11:59AM EDT | 100.00 | 0.27 | 0.26 | 0.34 | 0.00 | - | 471 | 4,835 | 40.36% |
| GOOGL241220P00105000 | 2024-06-10 2:42PM EDT | 105.00 | 0.36 | 0.27 | 0.41 | 0.00 | - | 1 | 4,192 | 38.43% |
| GOOGL241220P00110000 | 2024-06-18 3:31PM EDT | 110.00 | 0.44 | 0.36 | 0.51 | 0.00 | - | 1 | 3,240 | 36.79% |
| GOOGL241220P00115000 | 2024-06-18 2:46PM EDT | 115.00 | 0.58 | 0.48 | 0.63 | 0.00 | - | 2 | 4,369 | 35.16% |
| GOOGL241220P00120000 | 2024-06-18 11:14AM EDT | 120.00 | 0.72 | 0.64 | 0.79 | 0.00 | - | 13 | 9,124 | 33.67% |
| GOOGL241220P00125000 | 2024-06-12 2:04PM EDT | 125.00 | 0.90 | 0.88 | 0.98 | 0.00 | - | 5 | 2,077 | 32.17% |
| GOOGL241220P00130000 | 2024-06-20 10:34AM EDT | 130.00 | 1.22 | 1.16 | 1.24 | -0.02 | -1.61% | 5 | 12,178 | 30.85% |
| GOOGL241220P00135000 | 2024-06-18 3:41PM EDT | 135.00 | 1.66 | 1.55 | 1.63 | 0.00 | - | 1 | 3,470 | 29.90% |
| GOOGL241220P00140000 | 2024-06-20 10:51AM EDT | 140.00 | 2.07 | 2.05 | 2.12 | -0.03 | -1.41% | 1 | 4,651 | 28.94% |
| GOOGL241220P00145000 | 2024-06-20 10:24AM EDT | 145.00 | 2.77 | 2.70 | 2.77 | +0.02 | +0.73% | 1 | 2,699 | 28.13% |
| GOOGL241220P00150000 | 2024-06-18 2:08PM EDT | 150.00 | 3.80 | 3.50 | 3.60 | 0.00 | - | 13 | 2,524 | 27.38% |
| GOOGL241220P00155000 | 2024-06-18 3:49PM EDT | 155.00 | 4.90 | 4.50 | 4.65 | 0.00 | - | 3 | 1,087 | 26.72% |
| GOOGL241220P00160000 | 2024-06-20 10:51AM EDT | 160.00 | 5.80 | 5.80 | 5.85 | -0.50 | -7.87% | 9 | 2,243 | 25.89% |
| GOOGL241220P00165000 | 2024-06-18 10:22AM EDT | 165.00 | 7.20 | 7.30 | 7.45 | 0.00 | - | 4 | 825 | 25.40% |
| GOOGL241220P00170000 | 2024-06-20 9:57AM EDT | 170.00 | 9.41 | 9.10 | 9.25 | +0.71 | +8.16% | 2 | 4,601 | 24.73% |
| GOOGL241220P00175000 | 2024-06-18 2:36PM EDT | 175.00 | 12.10 | 11.25 | 11.35 | 0.00 | - | 16 | 915 | 24.06% |
| GOOGL241220P00180000 | 2024-06-18 1:13PM EDT | 180.00 | 14.25 | 13.65 | 13.85 | 0.00 | - | 14 | 249 | 23.55% |
| GOOGL241220P00185000 | 2024-06-17 2:41PM EDT | 185.00 | 15.57 | 16.35 | 16.65 | 0.00 | - | 8 | 71 | 22.99% |
| GOOGL241220P00190000 | 2024-06-18 12:39PM EDT | 190.00 | 20.46 | 19.40 | 19.70 | 0.00 | - | 1 | 62 | 22.27% |
| GOOGL241220P00195000 | 2024-06-18 2:47PM EDT | 195.00 | 24.20 | 22.75 | 23.15 | 0.00 | - | 2 | 92 | 21.70% |
| GOOGL241220P00200000 | 2024-06-17 10:03AM EDT | 200.00 | 27.20 | 26.40 | 26.85 | 0.00 | - | 51 | 91 | 21.00% |
| GOOGL241220P00205000 | 2024-05-20 10:20AM EDT | 205.00 | 29.00 | 29.40 | 31.75 | 0.00 | - | 12 | 31 | 23.04% |
| GOOGL241220P00210000 | 2024-06-17 9:37AM EDT | 210.00 | 36.06 | 34.65 | 35.40 | 0.00 | - | 50 | 67 | 20.79% |
| GOOGL241220P00215000 | 2023-09-06 3:34PM EDT | 215.00 | 81.00 | 76.10 | 78.90 | 0.00 | - | 2 | 0 | 103.69% |
| GOOGL241220P00230000 | 2024-05-07 9:54AM EDT | 230.00 | 59.65 | 51.15 | 55.65 | 0.00 | - | - | 1 | 28.89% |
| GOOGL241220P00250000 | 2024-01-22 2:40PM EDT | 250.00 | 103.06 | 105.00 | 110.00 | 0.00 | - | - | 0 | 109.76% |
| GOOGL241220P00280000 | 2024-05-21 10:43AM EDT | 280.00 | 102.10 | 103.20 | 104.65 | 0.00 | - | - | 0 | 36.82% |
© 2024 Yahoo. All rights reserved.