Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250321C00070000 | 2024-05-16 10:43AM EDT | 70.00 | 107.10 | 106.65 | 111.05 | 0.00 | - | 1 | 1 | 72.99% |
| GOOGL250321C00075000 | 2024-04-30 2:08PM EDT | 75.00 | 92.60 | 102.20 | 106.25 | 0.00 | - | 4 | 11 | 70.46% |
| GOOGL250321C00080000 | 2024-05-07 10:51AM EDT | 80.00 | 93.73 | 97.55 | 101.35 | 0.00 | - | 2 | 16 | 67.10% |
| GOOGL250321C00085000 | 2024-03-25 11:43AM EDT | 85.00 | 69.16 | 75.60 | 79.20 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL250321C00090000 | 2024-05-06 2:35PM EDT | 90.00 | 81.50 | 87.95 | 92.10 | 0.00 | - | - | 1 | 61.29% |
| GOOGL250321C00100000 | 2024-05-15 9:39AM EDT | 100.00 | 77.00 | 78.70 | 83.00 | 0.00 | - | 1 | 11 | 56.67% |
| GOOGL250321C00105000 | 2024-04-19 11:42AM EDT | 105.00 | 56.90 | 74.20 | 77.80 | 0.00 | - | 6 | 66 | 53.38% |
| GOOGL250321C00110000 | 2024-05-17 2:18PM EDT | 110.00 | 70.42 | 69.30 | 73.55 | +4.37 | +6.62% | 7 | 12 | 51.12% |
| GOOGL250321C00115000 | 2024-05-14 9:33AM EDT | 115.00 | 60.50 | 65.10 | 68.85 | 0.00 | - | 2 | 36 | 54.71% |
| GOOGL250321C00120000 | 2024-05-16 10:03AM EDT | 120.00 | 59.96 | 60.95 | 64.40 | 0.00 | - | 10 | 113 | 52.34% |
| GOOGL250321C00125000 | 2024-05-15 12:51PM EDT | 125.00 | 52.95 | 57.35 | 59.15 | 0.00 | - | 1 | 68 | 47.94% |
| GOOGL250321C00130000 | 2024-05-17 10:12AM EDT | 130.00 | 53.10 | 53.05 | 54.10 | +2.50 | +4.94% | 1 | 37 | 44.20% |
| GOOGL250321C00135000 | 2024-05-15 2:02PM EDT | 135.00 | 45.69 | 49.10 | 50.35 | 0.00 | - | 5 | 58 | 43.52% |
| GOOGL250321C00140000 | 2024-05-16 10:41AM EDT | 140.00 | 44.95 | 45.05 | 46.80 | +0.75 | +1.70% | 1 | 215 | 43.02% |
| GOOGL250321C00145000 | 2024-05-16 2:32PM EDT | 145.00 | 41.09 | 40.80 | 42.95 | +0.59 | +1.46% | 1 | 31 | 41.66% |
| GOOGL250321C00150000 | 2024-05-17 11:22AM EDT | 150.00 | 38.50 | 36.45 | 38.75 | +2.16 | +5.94% | 1 | 223 | 39.48% |
| GOOGL250321C00155000 | 2024-05-17 10:40AM EDT | 155.00 | 34.25 | 33.70 | 34.50 | +1.85 | +5.71% | 6 | 1,972 | 37.10% |
| GOOGL250321C00160000 | 2024-05-17 12:18PM EDT | 160.00 | 30.23 | 29.90 | 32.10 | +1.03 | +3.53% | 6 | 763 | 37.81% |
| GOOGL250321C00165000 | 2024-05-17 2:27PM EDT | 165.00 | 27.05 | 27.10 | 27.90 | +1.85 | +7.34% | 24 | 527 | 35.18% |
| GOOGL250321C00170000 | 2024-05-17 12:38PM EDT | 170.00 | 24.58 | 22.70 | 25.40 | +0.94 | +3.98% | 4 | 407 | 35.16% |
| GOOGL250321C00175000 | 2024-05-17 3:18PM EDT | 175.00 | 22.00 | 21.20 | 22.95 | +1.22 | +5.87% | 28 | 745 | 34.93% |
| GOOGL250321C00180000 | 2024-05-17 3:06PM EDT | 180.00 | 19.40 | 19.10 | 20.45 | +0.98 | +5.32% | 54 | 1,168 | 34.36% |
| GOOGL250321C00185000 | 2024-05-17 3:47PM EDT | 185.00 | 17.20 | 15.95 | 17.75 | +0.70 | +4.24% | 3 | 604 | 33.22% |
| GOOGL250321C00190000 | 2024-05-17 1:48PM EDT | 190.00 | 15.00 | 14.35 | 15.35 | +0.80 | +5.63% | 32 | 606 | 32.29% |
| GOOGL250321C00195000 | 2024-05-17 3:38PM EDT | 195.00 | 13.20 | 12.45 | 14.15 | +1.25 | +10.46% | 8 | 237 | 32.97% |
| GOOGL250321C00200000 | 2024-05-17 3:35PM EDT | 200.00 | 11.50 | 11.05 | 12.10 | +0.75 | +6.98% | 17 | 631 | 32.07% |
| GOOGL250321C00205000 | 2024-05-17 1:47PM EDT | 205.00 | 9.90 | 9.40 | 10.05 | +0.65 | +7.03% | 19 | 114 | 30.88% |
| GOOGL250321C00210000 | 2024-05-17 3:38PM EDT | 210.00 | 8.65 | 8.30 | 9.05 | +1.65 | +23.57% | 63 | 84 | 31.20% |
| GOOGL250321C00215000 | 2024-05-17 10:07AM EDT | 215.00 | 7.40 | 6.95 | 7.85 | +1.20 | +19.35% | 2 | 241 | 30.95% |
| GOOGL250321C00220000 | 2024-05-17 12:18PM EDT | 220.00 | 6.09 | 5.70 | 7.15 | +0.29 | +5.00% | 9 | 338 | 31.40% |
| GOOGL250321C00225000 | 2024-05-17 10:34AM EDT | 225.00 | 5.45 | 4.50 | 6.45 | +0.30 | +5.83% | 14 | 239 | 31.70% |
| GOOGL250321C00230000 | 2024-05-16 3:55PM EDT | 230.00 | 4.22 | 4.60 | 6.10 | 0.00 | - | 3 | 98 | 32.55% |
| GOOGL250321C00240000 | 2024-05-16 9:39AM EDT | 240.00 | 3.21 | 2.57 | 4.55 | 0.00 | - | 1 | 47 | 32.04% |
| GOOGL250321C00250000 | 2024-05-16 10:57AM EDT | 250.00 | 2.60 | 2.04 | 2.98 | +0.10 | +4.00% | 1 | 22 | 30.55% |
| GOOGL250321C00260000 | 2024-05-17 3:25PM EDT | 260.00 | 2.00 | 1.93 | 2.33 | -0.31 | -13.42% | 3 | 226 | 30.80% |
| GOOGL250321C00270000 | 2024-05-17 10:26AM EDT | 270.00 | 1.55 | 1.29 | 1.71 | +0.12 | +8.39% | 1 | 271 | 30.59% |
| GOOGL250321C00280000 | 2024-05-13 11:08AM EDT | 280.00 | 1.20 | 0.96 | 1.34 | +0.35 | +41.18% | 1 | 15 | 30.85% |
| GOOGL250321C00290000 | 2024-05-17 3:09PM EDT | 290.00 | 1.17 | 0.59 | 1.27 | +0.27 | +30.00% | 6 | 69 | 32.24% |
| GOOGL250321C00300000 | 2024-05-16 10:10AM EDT | 300.00 | 0.81 | 0.50 | 2.86 | 0.00 | - | 1 | 5 | 40.36% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250321P00070000 | 2024-04-24 3:24PM EDT | 70.00 | 0.50 | 0.04 | 0.75 | 0.00 | - | 20 | 335 | 55.15% |
| GOOGL250321P00075000 | 2024-04-05 1:53PM EDT | 75.00 | 0.49 | 0.00 | 2.30 | 0.00 | - | 10 | 163 | 55.76% |
| GOOGL250321P00080000 | 2024-05-10 1:50PM EDT | 80.00 | 0.35 | 0.00 | 0.99 | 0.00 | - | 100 | 107 | 50.46% |
| GOOGL250321P00085000 | 2024-05-14 11:23AM EDT | 85.00 | 0.38 | 0.00 | 2.47 | 0.00 | - | 10 | 39 | 57.69% |
| GOOGL250321P00090000 | 2024-04-25 9:47AM EDT | 90.00 | 0.92 | 0.00 | 2.55 | 0.00 | - | 23 | 40 | 54.29% |
| GOOGL250321P00095000 | 2024-05-13 3:54PM EDT | 95.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 20 | 143 | 12.50% |
| GOOGL250321P00100000 | 2024-05-17 2:52PM EDT | 100.00 | 0.62 | 0.45 | 1.25 | -0.20 | -24.39% | 1 | 655 | 39.67% |
| GOOGL250321P00105000 | 2024-05-13 3:54PM EDT | 105.00 | 0.59 | 0.48 | 2.90 | 0.00 | - | 10 | 130 | 45.37% |
| GOOGL250321P00110000 | 2024-05-13 3:12PM EDT | 110.00 | 1.26 | 0.74 | 1.60 | 0.00 | - | 1 | 321 | 36.00% |
| GOOGL250321P00115000 | 2024-05-16 1:34PM EDT | 115.00 | 1.27 | 1.20 | 2.40 | 0.00 | - | 2 | 1,030 | 36.91% |
| GOOGL250321P00120000 | 2024-05-16 3:26PM EDT | 120.00 | 1.58 | 1.43 | 1.69 | 0.00 | - | 4 | 3,455 | 30.93% |
| GOOGL250321P00125000 | 2024-05-13 2:32PM EDT | 125.00 | 2.58 | 1.71 | 2.04 | 0.00 | - | 130 | 754 | 29.77% |
| GOOGL250321P00130000 | 2024-05-17 11:13AM EDT | 130.00 | 2.49 | 2.34 | 2.52 | +0.02 | +0.81% | 5 | 447 | 28.87% |
| GOOGL250321P00135000 | 2024-05-17 10:48AM EDT | 135.00 | 3.05 | 2.87 | 3.15 | -0.15 | -4.69% | 3 | 590 | 28.15% |
| GOOGL250321P00140000 | 2024-05-17 3:09PM EDT | 140.00 | 3.85 | 3.40 | 3.90 | -0.15 | -3.75% | 102 | 2,039 | 27.43% |
| GOOGL250321P00145000 | 2024-05-17 10:08AM EDT | 145.00 | 4.81 | 4.55 | 4.80 | -0.19 | -3.80% | 1 | 500 | 26.75% |
| GOOGL250321P00150000 | 2024-05-17 10:06AM EDT | 150.00 | 5.83 | 5.20 | 6.25 | -0.17 | -2.83% | 3 | 754 | 26.91% |
| GOOGL250321P00155000 | 2024-05-17 10:40AM EDT | 155.00 | 7.10 | 6.85 | 7.95 | -0.25 | -3.40% | 1 | 2,456 | 27.06% |
| GOOGL250321P00160000 | 2024-05-16 2:26PM EDT | 160.00 | 8.88 | 7.55 | 9.80 | 0.00 | - | 10 | 1,929 | 27.03% |
| GOOGL250321P00165000 | 2024-05-17 3:59PM EDT | 165.00 | 10.05 | 10.00 | 10.50 | -0.87 | -7.97% | 289 | 259 | 24.68% |
| GOOGL250321P00170000 | 2024-05-16 11:59AM EDT | 170.00 | 12.64 | 11.35 | 12.90 | 0.00 | - | 1 | 196 | 24.86% |
| GOOGL250321P00175000 | 2024-05-17 3:47PM EDT | 175.00 | 14.55 | 14.05 | 15.40 | -0.34 | -2.28% | 1 | 129 | 24.78% |
| GOOGL250321P00180000 | 2024-05-14 3:43PM EDT | 180.00 | 19.60 | 15.75 | 17.65 | 0.00 | - | 28 | 164 | 23.94% |
| GOOGL250321P00185000 | 2024-05-16 11:32AM EDT | 185.00 | 19.82 | 18.85 | 19.75 | 0.00 | - | 63 | 33 | 22.47% |
| GOOGL250321P00190000 | 2024-05-17 10:32AM EDT | 190.00 | 22.25 | 21.45 | 24.40 | -0.80 | -3.47% | 10 | 76 | 24.64% |
| GOOGL250321P00195000 | 2024-05-14 11:33AM EDT | 195.00 | 29.90 | 24.35 | 26.60 | 0.00 | - | 2 | 6 | 22.55% |
| GOOGL250321P00200000 | 2024-05-17 2:50PM EDT | 200.00 | 28.80 | 26.90 | 29.95 | -1.05 | -3.52% | 6 | 13 | 21.89% |
| GOOGL250321P00205000 | 2024-05-14 3:46PM EDT | 205.00 | 36.60 | 31.10 | 34.50 | 0.00 | - | 1 | 42 | 23.06% |
| GOOGL250321P00210000 | 2024-05-14 12:00PM EDT | 210.00 | 41.75 | 34.70 | 36.90 | 0.00 | - | 1 | 43 | 19.53% |
| GOOGL250321P00215000 | 2024-05-15 3:32PM EDT | 215.00 | 43.45 | 38.95 | 41.05 | 0.00 | - | 1 | 4 | 18.97% |
© 2024 Yahoo. All rights reserved.