Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL251219C00045000 | 2024-05-10 1:56PM EDT | 45.00 | 126.75 | 132.35 | 136.65 | 0.00 | - | 12 | 106 | 75.59% |
| GOOGL251219C00050000 | 2024-05-17 1:51PM EDT | 50.00 | 129.00 | 127.85 | 132.25 | 0.00 | - | 14 | 984 | 73.47% |
| GOOGL251219C00055000 | 2024-01-29 4:01PM EDT | 55.00 | 103.50 | 84.20 | 89.00 | 0.00 | - | 2 | 220 | 0.00% |
| GOOGL251219C00060000 | 2024-04-22 12:45PM EDT | 60.00 | 101.50 | 118.80 | 122.90 | 0.00 | - | 1 | 131 | 67.57% |
| GOOGL251219C00065000 | 2024-05-20 1:53PM EDT | 65.00 | 116.25 | 114.15 | 118.40 | 0.00 | - | 39 | 633 | 64.91% |
| GOOGL251219C00070000 | 2024-05-13 12:58PM EDT | 70.00 | 101.70 | 110.05 | 113.00 | 0.00 | - | 1 | 309 | 61.66% |
| GOOGL251219C00075000 | 2024-04-05 1:22PM EDT | 75.00 | 85.18 | 95.55 | 100.40 | 0.00 | - | 3 | 109 | 0.00% |
| GOOGL251219C00080000 | 2024-05-13 12:42PM EDT | 80.00 | 92.68 | 100.55 | 105.25 | 0.00 | - | 1 | 217 | 58.57% |
| GOOGL251219C00085000 | 2024-05-15 3:12PM EDT | 85.00 | 94.00 | 96.25 | 100.90 | 0.00 | - | 1 | 132 | 56.87% |
| GOOGL251219C00090000 | 2024-05-07 12:30PM EDT | 90.00 | 89.12 | 91.60 | 96.30 | 0.00 | - | 12 | 564 | 54.32% |
| GOOGL251219C00095000 | 2024-05-21 10:28AM EDT | 95.00 | 90.40 | 87.50 | 91.25 | +2.40 | +2.73% | 2 | 534 | 51.97% |
| GOOGL251219C00100000 | 2024-05-20 11:57AM EDT | 100.00 | 85.70 | 85.35 | 87.95 | 0.00 | - | 28 | 790 | 53.97% |
| GOOGL251219C00105000 | 2024-05-20 1:38PM EDT | 105.00 | 80.75 | 79.15 | 81.85 | 0.00 | - | 2 | 299 | 51.00% |
| GOOGL251219C00110000 | 2024-05-16 11:03AM EDT | 110.00 | 74.67 | 75.80 | 77.85 | 0.00 | - | 1 | 432 | 49.77% |
| GOOGL251219C00115000 | 2024-05-13 2:53PM EDT | 115.00 | 64.30 | 71.55 | 73.75 | 0.00 | - | 1 | 177 | 48.26% |
| GOOGL251219C00120000 | 2024-05-20 9:31AM EDT | 120.00 | 68.80 | 67.60 | 69.40 | 0.00 | - | 1 | 947 | 46.26% |
| GOOGL251219C00125000 | 2024-05-17 3:40PM EDT | 125.00 | 64.60 | 63.75 | 65.35 | 0.00 | - | 6 | 707 | 44.78% |
| GOOGL251219C00130000 | 2024-05-20 2:44PM EDT | 130.00 | 61.23 | 60.50 | 61.60 | 0.00 | - | 16 | 364 | 43.72% |
| GOOGL251219C00135000 | 2024-05-17 11:32AM EDT | 135.00 | 56.50 | 57.15 | 57.90 | 0.00 | - | 2 | 446 | 42.65% |
| GOOGL251219C00140000 | 2024-05-21 11:11AM EDT | 140.00 | 54.60 | 53.70 | 54.30 | +1.20 | +2.25% | 1 | 496 | 41.64% |
| GOOGL251219C00145000 | 2024-05-20 3:16PM EDT | 145.00 | 50.62 | 49.95 | 50.90 | 0.00 | - | 2 | 258 | 40.81% |
| GOOGL251219C00150000 | 2024-05-21 12:37PM EDT | 150.00 | 47.67 | 46.25 | 48.10 | +0.74 | +1.58% | 7 | 616 | 40.67% |
| GOOGL251219C00155000 | 2024-05-20 10:08AM EDT | 155.00 | 45.50 | 42.85 | 45.55 | 0.00 | - | 1 | 401 | 40.69% |
| GOOGL251219C00160000 | 2024-05-21 9:30AM EDT | 160.00 | 40.98 | 39.60 | 41.80 | +0.18 | +0.44% | 1 | 1,371 | 39.06% |
| GOOGL251219C00165000 | 2024-05-20 10:46AM EDT | 165.00 | 39.03 | 36.80 | 38.40 | 0.00 | - | 2 | 4,963 | 37.79% |
| GOOGL251219C00170000 | 2024-05-20 3:21PM EDT | 170.00 | 35.74 | 33.85 | 35.70 | 0.00 | - | 4 | 6,368 | 37.26% |
| GOOGL251219C00175000 | 2024-05-20 10:46AM EDT | 175.00 | 33.60 | 30.80 | 34.65 | 0.00 | - | 1 | 408 | 38.53% |
| GOOGL251219C00180000 | 2024-05-21 12:32PM EDT | 180.00 | 30.50 | 30.20 | 30.60 | +0.10 | +0.33% | 3 | 2,344 | 36.19% |
| GOOGL251219C00185000 | 2024-05-20 12:17PM EDT | 185.00 | 27.99 | 27.45 | 28.35 | 0.00 | - | 6 | 331 | 35.81% |
| GOOGL251219C00190000 | 2024-05-20 2:52PM EDT | 190.00 | 26.00 | 24.90 | 26.25 | 0.00 | - | 3 | 564 | 35.48% |
| GOOGL251219C00195000 | 2024-05-17 10:55AM EDT | 195.00 | 23.27 | 23.60 | 24.15 | 0.00 | - | 1 | 225 | 35.03% |
| GOOGL251219C00200000 | 2024-05-20 12:11PM EDT | 200.00 | 22.15 | 21.50 | 22.30 | 0.00 | - | 5 | 1,465 | 34.74% |
| GOOGL251219C00205000 | 2024-05-17 12:58PM EDT | 205.00 | 20.20 | 18.85 | 20.55 | 0.00 | - | 3 | 230 | 34.45% |
| GOOGL251219C00210000 | 2024-05-20 9:48AM EDT | 210.00 | 18.80 | 18.30 | 19.35 | 0.00 | - | 6 | 429 | 34.67% |
| GOOGL251219C00215000 | 2024-05-20 9:32AM EDT | 215.00 | 17.15 | 16.75 | 17.75 | 0.00 | - | 1 | 298 | 34.33% |
| GOOGL251219C00220000 | 2024-05-16 11:20AM EDT | 220.00 | 14.60 | 14.15 | 16.30 | 0.00 | - | 1 | 2,782 | 34.06% |
| GOOGL251219C00225000 | 2024-05-17 3:04PM EDT | 225.00 | 14.08 | 14.00 | 14.70 | 0.00 | - | 1 | 1,352 | 33.50% |
| GOOGL251219C00230000 | 2024-05-20 11:18AM EDT | 230.00 | 13.13 | 12.65 | 13.50 | 0.00 | - | 1 | 233 | 33.32% |
| GOOGL251219C00235000 | 2024-05-17 12:16PM EDT | 235.00 | 11.85 | 10.75 | 12.95 | 0.00 | - | 15 | 315 | 33.84% |
| GOOGL251219C00240000 | 2024-05-14 9:36AM EDT | 240.00 | 9.05 | 10.70 | 12.40 | 0.00 | - | 47 | 466 | 34.31% |
| GOOGL251219C00245000 | 2024-05-16 2:58PM EDT | 245.00 | 9.45 | 8.90 | 10.40 | 0.00 | - | 57 | 90 | 32.81% |
| GOOGL251219C00250000 | 2024-05-20 3:21PM EDT | 250.00 | 9.37 | 8.90 | 9.55 | 0.00 | - | 2 | 398 | 32.70% |
| GOOGL251219C00255000 | 2024-05-08 10:13AM EDT | 255.00 | 7.40 | 8.15 | 8.90 | 0.00 | - | 1 | 130 | 32.78% |
| GOOGL251219C00260000 | 2024-05-03 3:48PM EDT | 260.00 | 6.00 | 7.40 | 8.10 | 0.00 | - | 10 | 526 | 32.58% |
| GOOGL251219C00265000 | 2024-05-21 10:51AM EDT | 265.00 | 7.35 | 6.75 | 7.35 | +0.35 | +5.00% | 4 | 3,259 | 32.36% |
| GOOGL251219C00270000 | 2024-05-21 12:36PM EDT | 270.00 | 6.35 | 6.20 | 7.05 | +1.15 | +22.12% | 1 | 14 | 32.76% |
| GOOGL251219C00280000 | 2024-04-30 10:51AM EDT | 280.00 | 4.50 | 5.20 | 5.75 | 0.00 | - | 8 | 57 | 32.27% |
| GOOGL251219C00290000 | 2024-05-20 9:35AM EDT | 290.00 | 4.80 | 4.40 | 4.95 | 0.00 | - | 1 | 91 | 32.35% |
| GOOGL251219C00300000 | 2024-05-20 10:35AM EDT | 300.00 | 4.00 | 2.81 | 4.30 | 0.00 | - | 1 | 3,919 | 32.50% |
| GOOGL251219C00320000 | 2024-05-03 10:33AM EDT | 320.00 | 1.95 | 2.40 | 3.45 | 0.00 | - | 22 | 11 | 33.22% |
| GOOGL251219C00330000 | 2024-05-10 9:30AM EDT | 330.00 | 2.63 | 2.04 | 2.60 | 0.00 | - | - | 2 | 32.24% |
| GOOGL251219C00340000 | 2024-05-20 9:38AM EDT | 340.00 | 2.08 | 1.76 | 2.23 | 0.00 | - | 1 | 26 | 32.27% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL251219P00045000 | 2024-05-02 9:30AM EDT | 45.00 | 0.34 | 0.03 | 0.37 | 0.00 | - | 50 | 1,224 | 52.00% |
| GOOGL251219P00050000 | 2024-04-22 12:05PM EDT | 50.00 | 0.30 | 0.06 | 0.31 | 0.00 | - | 1 | 1,895 | 46.92% |
| GOOGL251219P00055000 | 2024-02-20 11:31AM EDT | 55.00 | 0.60 | 0.00 | 1.14 | 0.00 | - | 25 | 304 | 54.19% |
| GOOGL251219P00060000 | 2024-05-07 10:20AM EDT | 60.00 | 0.31 | 0.13 | 0.61 | 0.00 | - | 410 | 1,125 | 45.00% |
| GOOGL251219P00065000 | 2024-05-20 12:44PM EDT | 65.00 | 0.46 | 0.33 | 0.71 | 0.00 | - | 1 | 1,541 | 43.02% |
| GOOGL251219P00070000 | 2024-04-01 2:05PM EDT | 70.00 | 0.71 | 0.05 | 1.03 | 0.00 | - | 2 | 771 | 42.94% |
| GOOGL251219P00075000 | 2024-05-08 3:12PM EDT | 75.00 | 0.70 | 0.60 | 1.02 | 0.00 | - | 4 | 323 | 39.97% |
| GOOGL251219P00080000 | 2024-05-16 10:22AM EDT | 80.00 | 1.00 | 0.85 | 1.20 | 0.00 | - | 1 | 458 | 38.51% |
| GOOGL251219P00085000 | 2024-05-21 9:45AM EDT | 85.00 | 1.19 | 0.98 | 1.39 | -0.01 | -0.83% | 1 | 423 | 37.04% |
| GOOGL251219P00090000 | 2024-05-13 2:59PM EDT | 90.00 | 1.22 | 1.23 | 1.90 | 0.00 | - | 5 | 646 | 37.07% |
| GOOGL251219P00095000 | 2024-05-20 1:14PM EDT | 95.00 | 1.72 | 1.52 | 2.64 | 0.00 | - | 2 | 179 | 37.53% |
| GOOGL251219P00100000 | 2024-05-20 1:13PM EDT | 100.00 | 1.98 | 1.85 | 2.28 | 0.00 | - | 1 | 1,573 | 33.64% |
| GOOGL251219P00105000 | 2024-05-20 1:14PM EDT | 105.00 | 2.27 | 0.00 | 2.71 | 0.00 | - | 1 | 246 | 32.75% |
| GOOGL251219P00110000 | 2024-05-17 2:38PM EDT | 110.00 | 2.80 | 2.22 | 3.10 | -0.20 | -6.67% | 1 | 1,400 | 31.59% |
| GOOGL251219P00115000 | 2024-05-03 10:34AM EDT | 115.00 | 4.80 | 3.25 | 3.60 | 0.00 | - | 1 | 520 | 30.63% |
| GOOGL251219P00120000 | 2024-05-17 10:28AM EDT | 120.00 | 4.25 | 2.28 | 4.20 | 0.00 | - | 5 | 1,364 | 29.77% |
| GOOGL251219P00125000 | 2024-05-20 10:47AM EDT | 125.00 | 4.67 | 4.55 | 4.95 | 0.00 | - | 1 | 1,178 | 29.10% |
| GOOGL251219P00130000 | 2024-05-20 10:11AM EDT | 130.00 | 5.46 | 5.50 | 6.00 | 0.00 | - | 1 | 480 | 28.83% |
| GOOGL251219P00135000 | 2024-05-17 12:25PM EDT | 135.00 | 6.95 | 6.10 | 6.85 | 0.00 | - | 1 | 545 | 27.96% |
| GOOGL251219P00140000 | 2024-05-21 9:37AM EDT | 140.00 | 7.75 | 7.55 | 8.05 | +0.05 | +0.65% | 3 | 372 | 27.52% |
| GOOGL251219P00145000 | 2024-05-21 9:37AM EDT | 145.00 | 8.95 | 8.65 | 9.20 | 0.00 | - | 28 | 4,810 | 26.80% |
| GOOGL251219P00150000 | 2024-05-20 12:56PM EDT | 150.00 | 10.25 | 8.45 | 10.65 | 0.00 | - | 52 | 657 | 26.35% |
| GOOGL251219P00155000 | 2024-05-20 2:13PM EDT | 155.00 | 11.95 | 9.95 | 12.65 | +0.10 | +0.84% | 14 | 69 | 26.42% |
| GOOGL251219P00160000 | 2024-05-21 9:36AM EDT | 160.00 | 13.35 | 12.00 | 15.50 | -2.00 | -13.03% | 27 | 549 | 27.31% |
| GOOGL251219P00165000 | 2024-05-14 2:47PM EDT | 165.00 | 17.50 | 15.10 | 16.20 | 0.00 | - | 1 | 81 | 25.32% |
| GOOGL251219P00170000 | 2024-05-15 2:53PM EDT | 170.00 | 19.20 | 17.30 | 18.15 | 0.00 | - | 2 | 189 | 24.70% |
| GOOGL251219P00175000 | 2024-05-07 2:53PM EDT | 175.00 | 22.15 | 19.45 | 20.10 | 0.00 | - | 5 | 82 | 23.90% |
| GOOGL251219P00180000 | 2024-05-20 10:26AM EDT | 180.00 | 21.30 | 21.80 | 23.35 | 0.00 | - | 1 | 58 | 24.39% |
| GOOGL251219P00185000 | 2024-05-10 1:24PM EDT | 185.00 | 28.88 | 24.30 | 26.10 | 0.00 | - | 355 | 200 | 24.10% |
| GOOGL251219P00190000 | 2024-05-15 9:32AM EDT | 190.00 | 29.95 | 26.95 | 27.60 | 0.00 | - | 4 | 6 | 22.21% |
| GOOGL251219P00195000 | 2024-05-16 12:32PM EDT | 195.00 | 31.60 | 29.80 | 30.65 | 0.00 | - | 7 | 5 | 21.86% |
| GOOGL251219P00200000 | 2024-05-16 2:29PM EDT | 200.00 | 34.35 | 32.80 | 34.20 | 0.00 | - | 1 | 1 | 21.89% |
| GOOGL251219P00205000 | 2024-05-20 12:32PM EDT | 205.00 | 36.09 | 36.05 | 37.20 | 0.00 | - | 1 | 4 | 21.07% |
| GOOGL251219P00210000 | 2024-05-20 9:44AM EDT | 210.00 | 38.85 | 39.40 | 40.35 | 0.00 | - | 5 | 9 | 20.17% |
| GOOGL251219P00215000 | 2024-05-13 3:43PM EDT | 215.00 | 49.55 | 42.95 | 43.95 | 0.00 | - | 2 | 1 | 19.60% |
| GOOGL251219P00220000 | 2024-05-20 9:39AM EDT | 220.00 | 46.35 | 46.70 | 47.70 | 0.00 | - | 1 | 2 | 18.98% |
| GOOGL251219P00230000 | 2024-05-20 9:39AM EDT | 230.00 | 54.25 | 54.70 | 56.35 | 0.00 | - | 1 | 1 | 18.89% |
| GOOGL251219P00235000 | 2024-05-20 9:40AM EDT | 235.00 | 58.40 | 57.80 | 60.80 | 0.00 | - | 12 | 12 | 18.82% |
| GOOGL251219P00240000 | 2024-05-20 9:53AM EDT | 240.00 | 62.25 | 63.30 | 65.20 | 0.00 | - | 19 | 19 | 18.44% |
| GOOGL251219P00265000 | 2023-07-31 9:38AM EDT | 265.00 | 131.58 | 126.50 | 131.50 | 0.00 | - | - | 0 | 72.92% |
© 2024 Yahoo. All rights reserved.