Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920C00025000 | 2024-03-21 9:30AM EDT | 25.00 | 125.18 | 128.35 | 130.95 | 0.00 | - | 1 | 105 | 0.00% |
| GOOGL240920C00030000 | 2023-04-10 12:05PM EDT | 30.00 | 78.34 | 81.05 | 86.00 | 0.00 | - | 2 | 136 | 0.00% |
| GOOGL240920C00035000 | 2023-04-14 2:19PM EDT | 35.00 | 75.73 | 82.50 | 87.50 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL240920C00040000 | 2023-12-28 2:22PM EDT | 40.00 | 102.25 | 111.60 | 115.60 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL240920C00045000 | 2023-09-18 10:19AM EDT | 45.00 | 96.78 | 93.15 | 98.00 | 0.00 | - | 5 | 24 | 0.00% |
| GOOGL240920C00050000 | 2024-04-26 11:57AM EDT | 50.00 | 122.64 | 113.65 | 116.75 | 0.00 | - | 1 | 37 | 115.97% |
| GOOGL240920C00055000 | 2024-01-30 10:36AM EDT | 55.00 | 99.97 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| GOOGL240920C00060000 | 2024-01-17 10:53AM EDT | 60.00 | 82.69 | 82.80 | 83.85 | 0.00 | - | 3 | 78 | 0.00% |
| GOOGL240920C00065000 | 2024-03-06 4:12PM EDT | 65.00 | 68.38 | 88.65 | 89.50 | 0.00 | - | 150 | 212 | 0.00% |
| GOOGL240920C00070000 | 2024-04-26 9:49AM EDT | 70.00 | 103.93 | 94.00 | 97.30 | 0.00 | - | 5 | 336 | 91.28% |
| GOOGL240920C00075000 | 2024-02-29 11:55AM EDT | 75.00 | 64.40 | 76.15 | 79.60 | 0.00 | - | 1 | 163 | 0.00% |
| GOOGL240920C00080000 | 2024-03-26 10:30AM EDT | 80.00 | 73.00 | 75.80 | 77.20 | 0.00 | - | 4 | 681 | 0.00% |
| GOOGL240920C00085000 | 2024-04-30 3:53PM EDT | 85.00 | 80.33 | 79.90 | 80.95 | 0.00 | - | 2 | 330 | 70.70% |
| GOOGL240920C00090000 | 2024-04-19 12:30PM EDT | 90.00 | 65.15 | 75.05 | 78.00 | 0.00 | - | 1 | 560 | 74.88% |
| GOOGL240920C00095000 | 2024-04-30 3:54PM EDT | 95.00 | 70.55 | 70.20 | 72.25 | 0.00 | - | 2 | 207 | 67.11% |
| GOOGL240920C00100000 | 2024-04-30 2:07PM EDT | 100.00 | 66.45 | 65.35 | 67.40 | 0.00 | - | 2 | 193 | 63.03% |
| GOOGL240920C00105000 | 2024-05-01 1:21PM EDT | 105.00 | 61.31 | 59.95 | 62.60 | +7.33 | +13.58% | 2 | 421 | 57.39% |
| GOOGL240920C00110000 | 2024-04-26 11:05AM EDT | 110.00 | 58.00 | 55.20 | 57.80 | -5.25 | -8.30% | 1 | 317 | 54.03% |
| GOOGL240920C00115000 | 2024-04-29 10:18AM EDT | 115.00 | 55.82 | 50.45 | 53.00 | 0.00 | - | 1 | 524 | 50.64% |
| GOOGL240920C00120000 | 2024-05-01 10:06AM EDT | 120.00 | 48.03 | 45.75 | 48.40 | -1.92 | -3.84% | 3 | 867 | 54.01% |
| GOOGL240920C00125000 | 2024-05-01 3:52PM EDT | 125.00 | 42.50 | 41.15 | 43.75 | -0.15 | -0.35% | 39 | 4,081 | 50.52% |
| GOOGL240920C00130000 | 2024-05-01 3:55PM EDT | 130.00 | 38.00 | 36.60 | 39.15 | +0.92 | +2.48% | 120 | 2,543 | 47.14% |
| GOOGL240920C00135000 | 2024-05-01 3:35PM EDT | 135.00 | 35.10 | 33.00 | 33.90 | +2.45 | +7.50% | 28 | 3,458 | 41.35% |
| GOOGL240920C00140000 | 2024-05-01 3:55PM EDT | 140.00 | 29.30 | 28.00 | 29.70 | -0.35 | -1.18% | 114 | 6,628 | 39.21% |
| GOOGL240920C00145000 | 2024-05-01 3:18PM EDT | 145.00 | 25.45 | 25.00 | 25.65 | +1.09 | +4.47% | 26 | 4,158 | 37.16% |
| GOOGL240920C00150000 | 2024-05-01 3:45PM EDT | 150.00 | 22.15 | 21.35 | 23.00 | +0.55 | +2.55% | 21 | 9,549 | 38.56% |
| GOOGL240920C00155000 | 2024-05-01 3:47PM EDT | 155.00 | 18.85 | 17.20 | 18.55 | +0.60 | +3.29% | 35 | 4,381 | 34.39% |
| GOOGL240920C00160000 | 2024-05-01 3:39PM EDT | 160.00 | 15.45 | 14.90 | 16.25 | +1.05 | +7.29% | 137 | 6,125 | 35.27% |
| GOOGL240920C00165000 | 2024-05-01 3:32PM EDT | 165.00 | 13.40 | 12.05 | 13.15 | +1.60 | +13.56% | 179 | 5,031 | 33.45% |
| GOOGL240920C00170000 | 2024-05-01 3:23PM EDT | 170.00 | 11.15 | 9.40 | 10.20 | +1.65 | +17.37% | 89 | 4,164 | 31.33% |
| GOOGL240920C00175000 | 2024-05-01 3:37PM EDT | 175.00 | 8.60 | 7.40 | 8.85 | +0.60 | +7.50% | 98 | 5,794 | 32.46% |
| GOOGL240920C00180000 | 2024-05-01 3:31PM EDT | 180.00 | 7.02 | 5.70 | 6.30 | +0.72 | +11.43% | 151 | 3,037 | 29.83% |
| GOOGL240920C00185000 | 2024-05-01 3:11PM EDT | 185.00 | 5.70 | 4.30 | 4.90 | +1.15 | +25.27% | 97 | 1,796 | 29.43% |
| GOOGL240920C00190000 | 2024-05-01 3:45PM EDT | 190.00 | 3.90 | 3.30 | 4.25 | +0.10 | +2.63% | 41 | 2,095 | 30.60% |
| GOOGL240920C00195000 | 2024-05-01 1:08PM EDT | 195.00 | 3.35 | 2.40 | 2.87 | +0.66 | +24.54% | 12 | 1,143 | 28.83% |
| GOOGL240920C00200000 | 2024-05-01 3:31PM EDT | 200.00 | 2.47 | 2.10 | 2.20 | +0.41 | +19.90% | 10 | 7,449 | 28.76% |
| GOOGL240920C00205000 | 2024-05-01 11:43AM EDT | 205.00 | 1.91 | 1.43 | 2.05 | +0.35 | +22.44% | 2 | 1,343 | 30.42% |
| GOOGL240920C00210000 | 2024-05-01 3:35PM EDT | 210.00 | 1.41 | 1.07 | 1.30 | +0.16 | +12.80% | 15 | 1,497 | 28.86% |
| GOOGL240920C00215000 | 2024-04-30 1:58PM EDT | 215.00 | 1.04 | 0.80 | 1.20 | 0.00 | - | 4 | 1,017 | 30.23% |
| GOOGL240920C00220000 | 2024-05-01 3:51PM EDT | 220.00 | 0.80 | 0.76 | 0.81 | +0.03 | +3.90% | 5 | 435 | 29.42% |
| GOOGL240920C00225000 | 2024-04-30 12:55PM EDT | 225.00 | 0.68 | 0.61 | 0.91 | 0.00 | - | 6 | 548 | 31.87% |
| GOOGL240920C00230000 | 2024-05-01 11:05AM EDT | 230.00 | 0.57 | 0.44 | 0.63 | -0.05 | -8.06% | 1 | 581 | 31.18% |
| GOOGL240920C00235000 | 2024-05-01 10:32AM EDT | 235.00 | 0.45 | 0.30 | 0.57 | -0.08 | -15.09% | 1 | 1,053 | 32.11% |
| GOOGL240920C00240000 | 2024-05-01 12:42PM EDT | 240.00 | 0.40 | 0.23 | 0.41 | 0.00 | - | 22 | 1,546 | 31.74% |
| GOOGL240920C00245000 | 2024-04-30 9:53AM EDT | 245.00 | 0.37 | 0.19 | 0.44 | 0.00 | - | 2 | 61 | 33.50% |
| GOOGL240920C00250000 | 2024-04-30 12:58PM EDT | 250.00 | 0.34 | 0.25 | 0.40 | 0.00 | - | 41 | 97 | 34.30% |
| GOOGL240920C00255000 | 2024-04-26 3:49PM EDT | 255.00 | 0.37 | 0.12 | 0.33 | 0.00 | - | 1,011 | 5,728 | 34.52% |
| GOOGL240920C00260000 | 2024-05-01 3:56PM EDT | 260.00 | 0.20 | 0.10 | 0.30 | -0.06 | -23.08% | 20 | 130 | 35.25% |
| GOOGL240920C00265000 | 2024-04-29 3:09PM EDT | 265.00 | 0.19 | 0.08 | 0.27 | 0.00 | - | 1 | 1,972 | 35.89% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00025000 | 2024-02-09 11:40AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 466 | 96.88% |
| GOOGL240920P00030000 | 2024-03-20 3:49PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 87 | 87.50% |
| GOOGL240920P00035000 | 2024-03-20 3:49PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 550 | 79.69% |
| GOOGL240920P00040000 | 2024-03-04 3:49PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 232 | 75.78% |
| GOOGL240920P00045000 | 2024-04-26 10:37AM EDT | 45.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 64 | 450 | 71.09% |
| GOOGL240920P00050000 | 2024-03-19 9:58AM EDT | 50.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 1,549 | 72.27% |
| GOOGL240920P00055000 | 2024-01-16 10:30AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3,885 | 25.00% |
| GOOGL240920P00060000 | 2024-04-25 10:03AM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 1,775 | 57.03% |
| GOOGL240920P00065000 | 2024-04-26 10:37AM EDT | 65.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 64 | 7,735 | 59.57% |
| GOOGL240920P00070000 | 2024-02-23 11:10AM EDT | 70.00 | 0.14 | 0.04 | 0.13 | 0.00 | - | 2 | 2,401 | 55.47% |
| GOOGL240920P00075000 | 2024-03-27 11:38AM EDT | 75.00 | 0.09 | 0.05 | 0.13 | 0.00 | - | 3 | 7,573 | 51.56% |
| GOOGL240920P00080000 | 2024-05-01 12:52PM EDT | 80.00 | 0.09 | 0.04 | 0.20 | +0.03 | +50.00% | 1 | 12,263 | 52.83% |
| GOOGL240920P00085000 | 2024-04-26 9:37AM EDT | 85.00 | 0.14 | 0.05 | 0.23 | 0.00 | - | 1 | 6,999 | 49.76% |
| GOOGL240920P00090000 | 2024-04-29 2:08PM EDT | 90.00 | 0.10 | 0.07 | 0.27 | 0.00 | - | 1 | 2,458 | 46.92% |
| GOOGL240920P00095000 | 2024-04-29 2:10PM EDT | 95.00 | 0.16 | 0.12 | 0.31 | 0.00 | - | 1 | 1,218 | 44.09% |
| GOOGL240920P00100000 | 2024-05-01 3:29PM EDT | 100.00 | 0.25 | 0.20 | 0.37 | +0.06 | +31.58% | 1 | 6,308 | 41.60% |
| GOOGL240920P00105000 | 2024-05-01 3:03PM EDT | 105.00 | 0.30 | 0.21 | 0.44 | +0.06 | +25.00% | 213 | 5,964 | 39.19% |
| GOOGL240920P00110000 | 2024-05-01 1:21PM EDT | 110.00 | 0.42 | 0.31 | 0.56 | +0.06 | +16.67% | 1 | 4,199 | 37.31% |
| GOOGL240920P00115000 | 2024-05-01 2:00PM EDT | 115.00 | 0.54 | 0.50 | 0.65 | +0.04 | +8.00% | 5 | 7,108 | 34.79% |
| GOOGL240920P00120000 | 2024-05-01 1:21PM EDT | 120.00 | 0.76 | 0.75 | 0.82 | +0.06 | +8.57% | 10 | 15,902 | 32.91% |
| GOOGL240920P00125000 | 2024-05-01 3:36PM EDT | 125.00 | 0.97 | 1.02 | 1.35 | -0.02 | -2.02% | 8 | 8,842 | 33.26% |
| GOOGL240920P00130000 | 2024-05-01 3:14PM EDT | 130.00 | 1.20 | 1.39 | 1.54 | -0.30 | -20.00% | 183 | 13,088 | 30.63% |
| GOOGL240920P00135000 | 2024-05-01 1:55PM EDT | 135.00 | 1.91 | 1.87 | 2.37 | +0.01 | +0.53% | 3 | 10,241 | 30.85% |
| GOOGL240920P00140000 | 2024-05-01 1:33PM EDT | 140.00 | 2.66 | 2.61 | 2.94 | -0.14 | -5.00% | 25 | 6,643 | 29.07% |
| GOOGL240920P00145000 | 2024-05-01 2:19PM EDT | 145.00 | 3.05 | 3.50 | 3.65 | -0.77 | -20.16% | 49 | 3,518 | 27.28% |
| GOOGL240920P00150000 | 2024-05-01 3:22PM EDT | 150.00 | 4.20 | 4.70 | 5.35 | -0.40 | -8.70% | 11 | 3,926 | 27.89% |
| GOOGL240920P00155000 | 2024-05-01 3:10PM EDT | 155.00 | 5.37 | 6.20 | 6.90 | -0.83 | -13.39% | 55 | 1,020 | 27.06% |
| GOOGL240920P00160000 | 2024-05-01 2:26PM EDT | 160.00 | 7.90 | 8.10 | 8.80 | -0.56 | -6.62% | 17 | 810 | 26.30% |
| GOOGL240920P00165000 | 2024-05-01 3:26PM EDT | 165.00 | 9.10 | 10.35 | 11.65 | -1.15 | -11.22% | 54 | 477 | 27.00% |
| GOOGL240920P00170000 | 2024-05-01 3:24PM EDT | 170.00 | 11.60 | 13.00 | 14.35 | -1.75 | -13.11% | 103 | 662 | 26.45% |
| GOOGL240920P00175000 | 2024-05-01 12:41PM EDT | 175.00 | 15.40 | 15.30 | 17.25 | -0.65 | -4.05% | 36 | 208 | 25.52% |
| GOOGL240920P00180000 | 2024-04-29 11:56AM EDT | 180.00 | 17.20 | 17.85 | 21.10 | 0.00 | - | 1 | 226 | 26.23% |
| GOOGL240920P00185000 | 2024-04-26 2:17PM EDT | 185.00 | 18.31 | 22.80 | 23.80 | 0.00 | - | 13 | 16 | 22.60% |
| GOOGL240920P00190000 | 2024-04-26 9:47AM EDT | 190.00 | 21.15 | 26.85 | 28.75 | 0.00 | - | 18 | 22 | 25.26% |
| GOOGL240920P00195000 | 2024-04-26 11:33AM EDT | 195.00 | 25.55 | 31.15 | 32.20 | 0.00 | - | 4 | 12 | 21.28% |
| GOOGL240920P00200000 | 2024-04-26 11:54AM EDT | 200.00 | 29.09 | 34.00 | 37.55 | 0.00 | - | 9 | 8 | 25.28% |
| GOOGL240920P00205000 | 2024-02-14 3:30PM EDT | 205.00 | 59.96 | 62.10 | 65.80 | 0.00 | - | 1 | 0 | 88.49% |
| GOOGL240920P00220000 | 2024-04-26 9:53AM EDT | 220.00 | 46.83 | 53.70 | 57.25 | 0.00 | - | 1 | 0 | 31.57% |
| GOOGL240920P00230000 | 2024-04-25 11:31AM EDT | 230.00 | 74.60 | 63.70 | 67.25 | 0.00 | - | - | 0 | 35.05% |
| GOOGL240920P00245000 | 2024-04-29 9:34AM EDT | 245.00 | 75.95 | 78.70 | 82.35 | 0.00 | - | 1 | 0 | 40.56% |
| GOOGL240920P00250000 | 2024-04-26 9:45AM EDT | 250.00 | 78.00 | 83.65 | 87.35 | 0.00 | - | 5 | 0 | 42.08% |
| GOOGL240920P00255000 | 2024-04-29 9:37AM EDT | 255.00 | 86.80 | 88.65 | 92.35 | 0.00 | - | 2 | 0 | 43.56% |
| GOOGL240920P00265000 | 2024-01-31 4:50PM EDT | 265.00 | 124.61 | 127.35 | 128.65 | 0.00 | - | 1 | 0 | 127.73% |
© 2024 Yahoo. All rights reserved.