Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL260116C00045000 | 2024-04-05 2:50PM EDT | 45.00 | 111.15 | 122.65 | 127.45 | 0.00 | - | 100 | 430 | 0.00% |
| GOOGL260116C00050000 | 2024-04-26 10:49AM EDT | 50.00 | 125.00 | 127.20 | 131.40 | 0.00 | - | 1 | 39 | 71.70% |
| GOOGL260116C00055000 | 2024-04-26 12:30PM EDT | 55.00 | 119.84 | 122.50 | 126.90 | 0.00 | - | 20 | 31 | 68.73% |
| GOOGL260116C00060000 | 2024-04-26 12:40PM EDT | 60.00 | 116.31 | 118.00 | 122.50 | 0.00 | - | 1 | 48 | 66.57% |
| GOOGL260116C00065000 | 2024-04-15 10:14AM EDT | 65.00 | 99.50 | 109.15 | 113.50 | 0.00 | - | 1 | 27 | 53.85% |
| GOOGL260116C00070000 | 2024-05-10 9:35AM EDT | 70.00 | 102.00 | 109.00 | 114.00 | 0.00 | - | 1 | 61 | 62.78% |
| GOOGL260116C00075000 | 2024-04-26 9:53AM EDT | 75.00 | 104.00 | 104.50 | 109.50 | 0.00 | - | 16 | 56 | 60.41% |
| GOOGL260116C00080000 | 2024-05-07 2:32PM EDT | 80.00 | 97.25 | 100.00 | 104.00 | 0.00 | - | 5 | 113 | 56.56% |
| GOOGL260116C00085000 | 2024-05-16 9:30AM EDT | 85.00 | 95.10 | 95.50 | 100.50 | 0.00 | - | 1 | 75 | 55.85% |
| GOOGL260116C00090000 | 2024-05-17 2:21PM EDT | 90.00 | 93.15 | 91.50 | 96.00 | +3.15 | +3.50% | 2 | 84 | 54.29% |
| GOOGL260116C00095000 | 2024-05-16 10:18AM EDT | 95.00 | 87.99 | 87.25 | 92.00 | 0.00 | - | 2 | 262 | 52.99% |
| GOOGL260116C00100000 | 2024-05-16 2:06PM EDT | 100.00 | 83.60 | 84.65 | 86.40 | 0.00 | - | 4 | 508 | 51.65% |
| GOOGL260116C00105000 | 2024-04-03 10:51AM EDT | 105.00 | 61.85 | 69.45 | 70.85 | 0.00 | - | 1 | 53 | 0.00% |
| GOOGL260116C00110000 | 2024-05-16 10:18AM EDT | 110.00 | 75.65 | 74.50 | 77.65 | 0.00 | - | 2 | 117 | 49.42% |
| GOOGL260116C00115000 | 2024-05-15 2:21PM EDT | 115.00 | 69.30 | 71.00 | 73.35 | 0.00 | - | 3 | 71 | 47.52% |
| GOOGL260116C00120000 | 2024-05-15 12:24PM EDT | 120.00 | 67.92 | 67.20 | 69.35 | +3.83 | +5.98% | 1 | 679 | 46.13% |
| GOOGL260116C00125000 | 2024-05-17 2:11PM EDT | 125.00 | 64.75 | 63.10 | 65.55 | +4.32 | +7.15% | 11 | 395 | 45.01% |
| GOOGL260116C00130000 | 2024-05-17 12:56PM EDT | 130.00 | 61.40 | 60.30 | 62.65 | +4.50 | +7.91% | 5 | 713 | 45.20% |
| GOOGL260116C00135000 | 2024-05-17 9:30AM EDT | 135.00 | 57.65 | 56.70 | 59.25 | +1.25 | +2.22% | 5 | 3,429 | 44.45% |
| GOOGL260116C00140000 | 2024-05-17 3:48PM EDT | 140.00 | 53.40 | 52.75 | 54.50 | +1.03 | +1.97% | 10 | 4,172 | 41.70% |
| GOOGL260116C00145000 | 2024-05-16 1:54PM EDT | 145.00 | 49.50 | 49.55 | 51.35 | 0.00 | - | 3 | 6,931 | 41.16% |
| GOOGL260116C00150000 | 2024-05-17 3:25PM EDT | 150.00 | 47.55 | 46.65 | 48.00 | +1.30 | +2.81% | 56 | 11,406 | 40.23% |
| GOOGL260116C00155000 | 2024-05-17 9:58AM EDT | 155.00 | 43.58 | 43.50 | 45.75 | +0.58 | +1.35% | 5 | 2,101 | 40.58% |
| GOOGL260116C00160000 | 2024-05-17 10:38AM EDT | 160.00 | 41.40 | 40.60 | 42.55 | +0.60 | +1.47% | 5 | 509 | 39.61% |
| GOOGL260116C00165000 | 2024-05-17 10:34AM EDT | 165.00 | 38.50 | 38.15 | 38.90 | +3.00 | +8.45% | 3 | 653 | 38.02% |
| GOOGL260116C00170000 | 2024-05-17 1:32PM EDT | 170.00 | 35.87 | 34.65 | 38.05 | +1.06 | +3.05% | 122 | 4,466 | 39.60% |
| GOOGL260116C00175000 | 2024-05-17 1:24PM EDT | 175.00 | 33.65 | 31.95 | 33.75 | +1.50 | +4.67% | 14 | 2,022 | 37.06% |
| GOOGL260116C00180000 | 2024-05-17 3:52PM EDT | 180.00 | 31.07 | 29.50 | 31.40 | +1.46 | +4.93% | 40 | 470 | 36.66% |
| GOOGL260116C00185000 | 2024-05-17 10:55AM EDT | 185.00 | 28.30 | 27.30 | 29.00 | +0.70 | +2.54% | 1 | 5,377 | 36.09% |
| GOOGL260116C00190000 | 2024-05-16 12:01PM EDT | 190.00 | 26.28 | 25.30 | 26.85 | +1.03 | +4.08% | 7 | 1,177 | 35.68% |
| GOOGL260116C00195000 | 2024-05-17 2:23PM EDT | 195.00 | 23.97 | 23.15 | 24.85 | +3.25 | +15.69% | 1 | 1,071 | 35.33% |
| GOOGL260116C00200000 | 2024-05-17 2:18PM EDT | 200.00 | 22.54 | 21.50 | 22.75 | +1.04 | +4.84% | 399 | 1,452 | 34.76% |
| GOOGL260116C00205000 | 2024-05-17 3:13PM EDT | 205.00 | 20.65 | 20.00 | 21.10 | +1.65 | +8.68% | 3 | 360 | 34.57% |
| GOOGL260116C00210000 | 2024-05-16 10:00AM EDT | 210.00 | 19.07 | 18.25 | 19.45 | +1.17 | +6.54% | 1 | 233 | 34.27% |
| GOOGL260116C00215000 | 2024-05-16 12:32PM EDT | 215.00 | 16.35 | 16.85 | 18.85 | 0.00 | - | 1 | 1,107 | 35.06% |
| GOOGL260116C00220000 | 2024-05-16 12:35PM EDT | 220.00 | 15.12 | 15.65 | 16.50 | 0.00 | - | 1 | 2,120 | 33.77% |
| GOOGL260116C00225000 | 2024-05-16 11:51AM EDT | 225.00 | 14.75 | 14.00 | 15.55 | +0.73 | +5.21% | 3 | 548 | 33.97% |
| GOOGL260116C00230000 | 2024-05-15 9:37AM EDT | 230.00 | 11.85 | 12.90 | 14.80 | 0.00 | - | 1 | 999 | 34.33% |
| GOOGL260116C00235000 | 2024-05-14 3:54PM EDT | 235.00 | 10.70 | 12.15 | 13.70 | 0.00 | - | 3 | 120 | 34.20% |
| GOOGL260116C00240000 | 2024-05-17 11:06AM EDT | 240.00 | 11.51 | 10.80 | 11.90 | +1.41 | +13.96% | 5 | 3,578 | 33.11% |
| GOOGL260116C00245000 | 2024-05-10 3:11PM EDT | 245.00 | 8.45 | 8.25 | 12.95 | 0.00 | - | 9 | 267 | 35.50% |
| GOOGL260116C00250000 | 2024-05-17 10:52AM EDT | 250.00 | 9.70 | 9.35 | 10.00 | +1.35 | +16.17% | 1 | 959 | 32.74% |
| GOOGL260116C00255000 | 2024-05-07 1:30PM EDT | 255.00 | 7.82 | 8.70 | 11.40 | 0.00 | - | 50 | 361 | 35.57% |
| GOOGL260116C00260000 | 2024-05-17 3:23PM EDT | 260.00 | 8.13 | 7.95 | 8.25 | +0.70 | +9.42% | 3 | 48,528 | 32.22% |
| GOOGL260116C00265000 | 2024-05-15 3:49PM EDT | 265.00 | 6.65 | 7.30 | 7.80 | 0.00 | - | 3 | 1,724 | 32.45% |
| GOOGL260116C00270000 | 2024-05-06 3:06PM EDT | 270.00 | 5.51 | 6.70 | 7.30 | 0.00 | - | 2 | 89 | 32.56% |
| GOOGL260116C00280000 | 2024-05-01 11:13AM EDT | 280.00 | 4.70 | 5.65 | 6.10 | 0.00 | - | 1 | 199 | 32.26% |
| GOOGL260116C00290000 | 2024-05-14 2:53PM EDT | 290.00 | 4.95 | 4.65 | 5.40 | +0.75 | +17.86% | 1 | 371 | 32.55% |
| GOOGL260116C00300000 | 2024-05-17 3:49PM EDT | 300.00 | 4.30 | 2.98 | 4.50 | +0.20 | +4.88% | 32 | 4,412 | 32.27% |
| GOOGL260116C00330000 | 2024-05-14 1:36PM EDT | 330.00 | 2.44 | 1.67 | 3.50 | 0.00 | - | 10 | 10 | 33.84% |
| GOOGL260116C00340000 | 2024-05-17 12:15PM EDT | 340.00 | 2.50 | 2.28 | 2.60 | +0.14 | +5.93% | 1 | 14 | 32.68% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL260116P00045000 | 2024-05-09 3:25PM EDT | 45.00 | 0.07 | 0.00 | 0.42 | 0.00 | - | 10 | 519 | 51.51% |
| GOOGL260116P00050000 | 2024-05-14 3:37PM EDT | 50.00 | 0.17 | 0.08 | 1.54 | 0.00 | - | 17 | 105 | 53.20% |
| GOOGL260116P00055000 | 2024-05-14 3:37PM EDT | 55.00 | 0.17 | 0.12 | 1.61 | 0.00 | - | 3 | 22 | 56.49% |
| GOOGL260116P00060000 | 2024-05-14 3:38PM EDT | 60.00 | 0.30 | 0.17 | 0.65 | 0.00 | - | 3 | 1,239 | 44.17% |
| GOOGL260116P00065000 | 2024-05-14 3:39PM EDT | 65.00 | 0.50 | 0.47 | 0.83 | 0.00 | - | 2 | 791 | 42.94% |
| GOOGL260116P00070000 | 2024-05-16 9:37AM EDT | 70.00 | 0.70 | 0.51 | 0.88 | 0.00 | - | 111 | 990 | 40.45% |
| GOOGL260116P00075000 | 2024-05-08 3:35PM EDT | 75.00 | 0.88 | 0.66 | 1.08 | 0.00 | - | 3 | 191 | 39.23% |
| GOOGL260116P00080000 | 2024-05-16 10:26AM EDT | 80.00 | 1.05 | 0.83 | 1.28 | 0.00 | - | 1 | 345 | 37.87% |
| GOOGL260116P00085000 | 2024-05-16 3:39PM EDT | 85.00 | 1.25 | 1.08 | 1.48 | 0.00 | - | 1 | 239 | 36.43% |
| GOOGL260116P00090000 | 2024-05-10 3:54PM EDT | 90.00 | 1.87 | 1.35 | 1.88 | 0.00 | - | 120 | 1,081 | 35.85% |
| GOOGL260116P00095000 | 2024-05-07 12:39PM EDT | 95.00 | 2.03 | 1.63 | 3.10 | 0.00 | - | 1 | 108 | 38.01% |
| GOOGL260116P00100000 | 2024-05-16 3:37PM EDT | 100.00 | 2.22 | 1.96 | 2.85 | -0.07 | -3.06% | 1 | 1,237 | 34.60% |
| GOOGL260116P00105000 | 2024-05-16 9:30AM EDT | 105.00 | 2.68 | 2.47 | 2.96 | 0.00 | - | 10 | 425 | 32.51% |
| GOOGL260116P00110000 | 2024-05-14 1:52PM EDT | 110.00 | 3.50 | 2.98 | 4.25 | 0.00 | - | 6 | 3,538 | 33.70% |
| GOOGL260116P00115000 | 2024-05-06 10:50AM EDT | 115.00 | 3.70 | 3.30 | 4.80 | -1.14 | -23.55% | 1 | 1,382 | 32.57% |
| GOOGL260116P00120000 | 2024-05-16 3:37PM EDT | 120.00 | 4.53 | 3.95 | 5.30 | 0.00 | - | 216 | 1,755 | 31.24% |
| GOOGL260116P00125000 | 2024-05-17 3:06PM EDT | 125.00 | 5.20 | 4.90 | 5.80 | -0.40 | -7.14% | 2 | 3,697 | 29.86% |
| GOOGL260116P00130000 | 2024-05-15 1:59PM EDT | 130.00 | 6.65 | 4.25 | 6.60 | 0.00 | - | 20 | 2,831 | 28.96% |
| GOOGL260116P00135000 | 2024-05-17 1:55PM EDT | 135.00 | 6.95 | 6.80 | 7.35 | -0.35 | -4.79% | 3 | 1,760 | 27.85% |
| GOOGL260116P00140000 | 2024-05-16 3:37PM EDT | 140.00 | 8.47 | 8.15 | 8.85 | 0.00 | - | 129 | 2,099 | 27.81% |
| GOOGL260116P00145000 | 2024-05-17 3:34PM EDT | 145.00 | 9.55 | 9.40 | 9.85 | -0.30 | -3.05% | 13 | 2,763 | 26.80% |
| GOOGL260116P00150000 | 2024-05-17 1:37PM EDT | 150.00 | 11.05 | 10.75 | 11.15 | -0.25 | -2.21% | 29 | 957 | 26.07% |
| GOOGL260116P00155000 | 2024-05-16 12:00PM EDT | 155.00 | 12.85 | 12.30 | 12.90 | 0.00 | - | 1 | 188 | 25.76% |
| GOOGL260116P00160000 | 2024-05-16 2:31PM EDT | 160.00 | 14.28 | 13.10 | 15.00 | -0.44 | -2.99% | 12 | 3,935 | 25.68% |
| GOOGL260116P00165000 | 2024-05-16 1:33PM EDT | 165.00 | 16.70 | 15.60 | 16.50 | 0.00 | - | 210 | 1,302 | 24.69% |
| GOOGL260116P00170000 | 2024-05-17 12:25PM EDT | 170.00 | 18.20 | 16.95 | 19.05 | -0.75 | -3.96% | 4 | 277 | 24.74% |
| GOOGL260116P00175000 | 2024-05-17 10:38AM EDT | 175.00 | 20.60 | 19.15 | 21.70 | -0.45 | -2.14% | 23 | 145 | 24.69% |
| GOOGL260116P00180000 | 2024-05-17 12:11PM EDT | 180.00 | 22.95 | 21.80 | 23.70 | -1.20 | -4.97% | 16 | 190 | 23.74% |
| GOOGL260116P00185000 | 2024-05-17 2:13PM EDT | 185.00 | 25.65 | 23.95 | 26.05 | -10.65 | -29.34% | 40 | 175 | 22.99% |
| GOOGL260116P00190000 | 2024-05-14 2:44PM EDT | 190.00 | 30.50 | 26.55 | 28.55 | 0.00 | - | 11 | 9 | 22.21% |
| GOOGL260116P00195000 | 2024-04-23 9:45AM EDT | 195.00 | 42.10 | 29.45 | 32.00 | 0.00 | - | - | 44 | 22.29% |
| GOOGL260116P00200000 | 2024-05-13 3:42PM EDT | 200.00 | 37.98 | 31.95 | 34.95 | 0.00 | - | 2 | 52 | 21.62% |
| GOOGL260116P00205000 | 2024-05-10 2:13PM EDT | 205.00 | 41.45 | 35.50 | 37.55 | 0.00 | - | 2 | 13 | 20.30% |
| GOOGL260116P00210000 | 2024-05-13 1:39PM EDT | 210.00 | 46.00 | 39.10 | 41.10 | 0.00 | - | 2 | 2 | 19.88% |
| GOOGL260116P00220000 | 2024-02-14 12:19PM EDT | 220.00 | 75.24 | 76.00 | 81.00 | 0.00 | - | 2 | 0 | 53.93% |
| GOOGL260116P00225000 | 2024-05-09 11:49AM EDT | 225.00 | 57.35 | 51.20 | 53.60 | 0.00 | - | 1 | 1 | 20.01% |
| GOOGL260116P00230000 | 2024-05-09 12:01PM EDT | 230.00 | 61.90 | 55.15 | 56.55 | 0.00 | - | 5 | 42 | 17.52% |
| GOOGL260116P00235000 | 2023-11-16 10:55AM EDT | 235.00 | 99.00 | 100.85 | 104.00 | 0.00 | - | - | 0 | 67.71% |
| GOOGL260116P00240000 | 2024-03-04 4:59PM EDT | 240.00 | 106.47 | 82.60 | 87.45 | 0.00 | - | 10 | 0 | 46.80% |
| GOOGL260116P00250000 | 2023-12-19 1:32PM EDT | 250.00 | 113.70 | 104.10 | 108.90 | 0.00 | - | 1 | 0 | 59.16% |
| GOOGL260116P00255000 | 2023-11-02 11:14AM EDT | 255.00 | 127.42 | 121.15 | 125.10 | 0.00 | - | - | 0 | 73.07% |
| GOOGL260116P00260000 | 2024-01-09 11:03AM EDT | 260.00 | 120.47 | 111.55 | 116.50 | 0.00 | - | - | 0 | 58.55% |
| GOOGL260116P00265000 | 2024-01-04 1:55PM EDT | 265.00 | 127.55 | 120.00 | 125.00 | 0.00 | - | 1 | 0 | 63.43% |
| GOOGL260116P00330000 | 2024-05-13 1:26PM EDT | 330.00 | 152.65 | 152.20 | 156.25 | -9.07 | -5.61% | 6 | 0 | 30.96% |
© 2024 Yahoo. All rights reserved.