Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250919C00050000 | 2024-02-08 4:03PM EDT | 50.00 | 99.60 | 87.05 | 91.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL250919C00080000 | 2024-02-26 4:24PM EDT | 80.00 | 66.00 | 75.00 | 80.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL250919C00085000 | 2024-05-07 10:51AM EDT | 85.00 | 92.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250919C00090000 | 2024-05-14 2:32PM EDT | 90.00 | 86.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250919C00095000 | 2024-05-10 12:36PM EDT | 95.00 | 79.99 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| GOOGL250919C00100000 | 2024-05-14 10:50AM EDT | 100.00 | 77.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250919C00105000 | 2024-03-22 3:46PM EDT | 105.00 | 57.17 | 57.50 | 62.50 | 0.00 | - | 10 | 11 | 0.00% |
| GOOGL250919C00110000 | 2024-04-16 1:40PM EDT | 110.00 | 56.85 | 73.65 | 75.35 | 0.00 | - | 2 | 2 | 48.50% |
| GOOGL250919C00115000 | 2024-05-03 12:58PM EDT | 115.00 | 61.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL250919C00120000 | 2024-05-20 2:00PM EDT | 120.00 | 66.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250919C00125000 | 2024-04-30 9:34AM EDT | 125.00 | 54.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250919C00130000 | 2024-05-16 12:13PM EDT | 130.00 | 56.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250919C00135000 | 2024-05-03 1:58PM EDT | 135.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250919C00140000 | 2024-05-20 2:00PM EDT | 140.00 | 51.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250919C00145000 | 2024-05-16 2:00PM EDT | 145.00 | 45.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250919C00150000 | 2024-05-14 3:01PM EDT | 150.00 | 40.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250919C00155000 | 2024-05-20 2:45PM EDT | 155.00 | 41.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOGL250919C00160000 | 2024-05-20 12:40PM EDT | 160.00 | 37.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250919C00165000 | 2024-05-20 1:43PM EDT | 165.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL250919C00170000 | 2024-05-20 3:47PM EDT | 170.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250919C00175000 | 2024-05-20 2:54PM EDT | 175.00 | 29.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250919C00180000 | 2024-05-20 1:22PM EDT | 180.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GOOGL250919C00185000 | 2024-05-17 2:58PM EDT | 185.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| GOOGL250919C00190000 | 2024-05-20 3:00PM EDT | 190.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GOOGL250919C00195000 | 2024-05-20 12:14PM EDT | 195.00 | 20.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| GOOGL250919C00200000 | 2024-05-20 12:40PM EDT | 200.00 | 18.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GOOGL250919C00205000 | 2024-05-03 1:22PM EDT | 205.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL250919C00210000 | 2024-05-16 10:38AM EDT | 210.00 | 14.44 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GOOGL250919C00215000 | 2024-05-17 2:19PM EDT | 215.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOGL250919C00220000 | 2024-05-20 10:46AM EDT | 220.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GOOGL250919C00225000 | 2024-05-10 1:56PM EDT | 225.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL250919C00230000 | 2024-05-20 3:54PM EDT | 230.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250919C00235000 | 2024-05-15 12:52PM EDT | 235.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL250919C00240000 | 2024-05-20 12:40PM EDT | 240.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL250919C00245000 | 2024-05-17 10:57AM EDT | 245.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL250919C00250000 | 2024-05-20 9:58AM EDT | 250.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250919C00255000 | 2024-05-16 12:32PM EDT | 255.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250919C00260000 | 2024-05-10 1:16PM EDT | 260.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL250919C00265000 | 2024-05-15 11:10AM EDT | 265.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250919C00270000 | 2024-04-26 10:10AM EDT | 270.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250919C00275000 | 2024-05-15 10:46AM EDT | 275.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL250919C00280000 | 2024-05-15 11:58AM EDT | 280.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250919C00285000 | 2024-05-13 12:06PM EDT | 285.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250919C00300000 | 2024-05-16 12:59PM EDT | 300.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| GOOGL250919C00340000 | 2024-05-20 10:00AM EDT | 340.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250919P00025000 | 2024-03-22 11:48AM EDT | 25.00 | 0.04 | 0.00 | 5.00 | 0.00 | - | 500 | 250 | 116.80% |
| GOOGL250919P00070000 | 2024-03-19 9:50AM EDT | 70.00 | 0.70 | 0.02 | 1.54 | 0.00 | - | 2 | 51 | 50.81% |
| GOOGL250919P00075000 | 2024-03-04 4:33PM EDT | 75.00 | 1.40 | 0.00 | 4.55 | 0.00 | - | 1 | 1 | 51.84% |
| GOOGL250919P00080000 | 2024-04-05 9:40AM EDT | 80.00 | 1.20 | 0.00 | 1.80 | 0.00 | - | 101 | 105 | 45.83% |
| GOOGL250919P00085000 | 2024-05-17 9:30AM EDT | 85.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250919P00090000 | 2024-05-08 9:30AM EDT | 90.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250919P00095000 | 2024-04-24 12:01PM EDT | 95.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL250919P00100000 | 2024-05-16 10:36AM EDT | 100.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250919P00105000 | 2024-05-15 10:01AM EDT | 105.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250919P00110000 | 2024-05-15 12:27PM EDT | 110.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250919P00115000 | 2024-05-20 10:46AM EDT | 115.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250919P00120000 | 2024-05-03 10:23AM EDT | 120.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250919P00125000 | 2024-05-13 1:57PM EDT | 125.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GOOGL250919P00130000 | 2024-05-10 11:50AM EDT | 130.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250919P00135000 | 2024-05-06 2:53PM EDT | 135.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GOOGL250919P00140000 | 2024-05-14 11:30AM EDT | 140.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL250919P00145000 | 2024-05-08 1:06PM EDT | 145.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| GOOGL250919P00150000 | 2024-05-16 2:09PM EDT | 150.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| GOOGL250919P00155000 | 2024-05-16 3:42PM EDT | 155.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| GOOGL250919P00160000 | 2024-05-16 10:15AM EDT | 160.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GOOGL250919P00165000 | 2024-05-17 3:57PM EDT | 165.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 1.56% |
| GOOGL250919P00170000 | 2024-05-03 2:58PM EDT | 170.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GOOGL250919P00175000 | 2024-05-20 3:59PM EDT | 175.00 | 17.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| GOOGL250919P00180000 | 2024-05-03 1:14PM EDT | 180.00 | 25.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250919P00185000 | 2024-05-14 1:59PM EDT | 185.00 | 25.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250919P00190000 | 2024-04-26 11:35AM EDT | 190.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250919P00200000 | 2024-05-08 11:42AM EDT | 200.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250919P00205000 | 2024-05-16 10:15AM EDT | 205.00 | 36.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250919P00210000 | 2024-04-15 11:53AM EDT | 210.00 | 52.85 | 40.75 | 43.10 | 0.00 | - | - | 1 | 25.82% |
© 2024 Yahoo. All rights reserved.