Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241220C00045000 | 2024-02-09 3:47PM EDT | 45.00 | 105.82 | 90.85 | 94.40 | 0.00 | - | 1 | 111 | 0.00% |
| GOOGL241220C00050000 | 2024-04-26 10:48AM EDT | 50.00 | 122.54 | 116.60 | 118.85 | 0.00 | - | 1 | 162 | 85.11% |
| GOOGL241220C00055000 | 2023-04-06 3:58PM EDT | 55.00 | 59.38 | 53.50 | 58.50 | 0.00 | - | 2 | 4 | 0.00% |
| GOOGL241220C00060000 | 2024-02-27 12:30PM EDT | 60.00 | 81.03 | 91.05 | 95.70 | 0.00 | - | 1 | 147 | 0.00% |
| GOOGL241220C00065000 | 2024-04-26 9:33AM EDT | 65.00 | 108.70 | 102.95 | 103.75 | 0.00 | - | 10 | 187 | 75.38% |
| GOOGL241220C00070000 | 2024-04-26 3:06PM EDT | 70.00 | 103.75 | 98.25 | 99.40 | 0.00 | - | 36 | 210 | 74.49% |
| GOOGL241220C00075000 | 2024-04-26 9:33AM EDT | 75.00 | 99.10 | 93.65 | 94.55 | 0.00 | - | 41 | 103 | 71.46% |
| GOOGL241220C00080000 | 2024-03-18 9:49AM EDT | 80.00 | 72.50 | 77.45 | 79.15 | 0.00 | - | 1 | 110 | 0.00% |
| GOOGL241220C00085000 | 2024-05-01 10:42AM EDT | 85.00 | 82.98 | 83.70 | 84.70 | -6.92 | -7.70% | 1 | 97 | 62.48% |
| GOOGL241220C00090000 | 2024-04-26 9:47AM EDT | 90.00 | 85.20 | 79.30 | 80.30 | 0.00 | - | 1 | 119 | 61.63% |
| GOOGL241220C00095000 | 2024-04-26 12:25PM EDT | 95.00 | 80.33 | 74.55 | 75.55 | 0.00 | - | 4 | 83 | 58.55% |
| GOOGL241220C00100000 | 2024-05-01 9:51AM EDT | 100.00 | 67.67 | 69.85 | 70.90 | -3.23 | -4.56% | 1 | 743 | 55.85% |
| GOOGL241220C00105000 | 2024-04-26 12:00PM EDT | 105.00 | 70.80 | 65.25 | 66.25 | 0.00 | - | 46 | 580 | 53.33% |
| GOOGL241220C00110000 | 2024-04-26 3:49PM EDT | 110.00 | 66.13 | 60.45 | 61.40 | 0.00 | - | 10 | 240 | 51.84% |
| GOOGL241220C00115000 | 2024-04-29 10:47AM EDT | 115.00 | 58.05 | 56.00 | 56.90 | 0.00 | - | 1 | 865 | 49.57% |
| GOOGL241220C00120000 | 2024-04-29 3:56PM EDT | 120.00 | 51.55 | 51.65 | 52.20 | 0.00 | - | 2 | 472 | 46.53% |
| GOOGL241220C00125000 | 2024-04-29 12:47PM EDT | 125.00 | 47.93 | 46.90 | 47.85 | 0.00 | - | 4 | 769 | 44.56% |
| GOOGL241220C00130000 | 2024-04-30 3:34PM EDT | 130.00 | 41.20 | 42.95 | 43.90 | 0.00 | - | 4 | 600 | 43.56% |
| GOOGL241220C00135000 | 2024-05-01 10:48AM EDT | 135.00 | 38.25 | 39.05 | 39.40 | -0.98 | -2.50% | 1 | 6,613 | 40.80% |
| GOOGL241220C00140000 | 2024-05-01 11:36AM EDT | 140.00 | 34.56 | 34.95 | 35.70 | +0.04 | +0.12% | 2 | 1,891 | 39.91% |
| GOOGL241220C00145000 | 2024-05-01 2:53PM EDT | 145.00 | 30.82 | 31.20 | 32.05 | +0.09 | +0.29% | 10 | 4,547 | 38.79% |
| GOOGL241220C00150000 | 2024-05-01 2:53PM EDT | 150.00 | 27.37 | 27.35 | 27.85 | +0.46 | +1.71% | 14 | 1,634 | 36.18% |
| GOOGL241220C00155000 | 2024-05-01 1:55PM EDT | 155.00 | 24.22 | 24.30 | 24.60 | +0.77 | +3.28% | 13 | 5,432 | 35.32% |
| GOOGL241220C00160000 | 2024-05-01 12:55PM EDT | 160.00 | 21.47 | 21.30 | 21.70 | +0.82 | +3.97% | 57 | 5,771 | 34.78% |
| GOOGL241220C00165000 | 2024-05-01 2:03PM EDT | 165.00 | 18.37 | 18.55 | 18.75 | +1.72 | +10.33% | 35 | 3,604 | 33.75% |
| GOOGL241220C00170000 | 2024-05-01 12:34PM EDT | 170.00 | 15.63 | 15.90 | 16.20 | +1.48 | +10.46% | 11 | 2,485 | 33.09% |
| GOOGL241220C00175000 | 2024-05-01 2:52PM EDT | 175.00 | 13.77 | 13.65 | 13.90 | +1.77 | +14.75% | 6 | 1,966 | 32.51% |
| GOOGL241220C00180000 | 2024-05-01 1:04PM EDT | 180.00 | 11.07 | 11.60 | 11.80 | +0.47 | +4.43% | 37 | 4,887 | 31.90% |
| GOOGL241220C00185000 | 2024-05-01 2:34PM EDT | 185.00 | 9.35 | 9.85 | 10.00 | +0.30 | +3.31% | 9 | 2,823 | 31.47% |
| GOOGL241220C00190000 | 2024-05-01 3:00PM EDT | 190.00 | 8.32 | 8.15 | 8.35 | +0.70 | +9.19% | 12 | 1,750 | 30.94% |
| GOOGL241220C00195000 | 2024-05-01 3:00PM EDT | 195.00 | 6.97 | 6.90 | 7.05 | +0.77 | +12.42% | 14 | 2,560 | 30.74% |
| GOOGL241220C00200000 | 2024-05-01 1:46PM EDT | 200.00 | 5.71 | 5.70 | 5.85 | +0.46 | +9.41% | 22 | 4,239 | 30.40% |
| GOOGL241220C00205000 | 2024-04-30 3:30PM EDT | 205.00 | 4.61 | 4.70 | 4.90 | +0.16 | +3.60% | 3 | 1,331 | 30.27% |
| GOOGL241220C00210000 | 2024-04-30 1:39PM EDT | 210.00 | 3.69 | 3.90 | 4.05 | 0.00 | - | 1,268 | 1,776 | 30.05% |
| GOOGL241220C00215000 | 2024-05-01 1:08PM EDT | 215.00 | 3.10 | 3.20 | 3.35 | -0.10 | -3.13% | 5 | 838 | 29.90% |
| GOOGL241220C00220000 | 2024-04-29 3:33PM EDT | 220.00 | 2.86 | 2.67 | 2.80 | 0.00 | - | 23 | 1,021 | 29.90% |
| GOOGL241220C00225000 | 2024-05-01 2:30PM EDT | 225.00 | 2.20 | 2.22 | 2.32 | -0.05 | -2.22% | 50 | 578 | 29.85% |
| GOOGL241220C00230000 | 2024-05-01 10:40AM EDT | 230.00 | 1.86 | 1.84 | 1.99 | -0.14 | -7.00% | 20 | 426 | 30.09% |
| GOOGL241220C00235000 | 2024-04-29 2:39PM EDT | 235.00 | 1.74 | 1.55 | 1.65 | 0.00 | - | 4 | 572 | 30.07% |
| GOOGL241220C00240000 | 2024-04-29 2:38PM EDT | 240.00 | 1.53 | 1.32 | 1.44 | 0.00 | - | 6 | 900 | 30.41% |
| GOOGL241220C00245000 | 2024-04-26 2:22PM EDT | 245.00 | 1.73 | 1.11 | 1.18 | 0.00 | - | 4 | 578 | 30.32% |
| GOOGL241220C00250000 | 2024-04-30 9:49AM EDT | 250.00 | 1.15 | 0.95 | 1.06 | 0.00 | - | 20 | 256 | 30.82% |
| GOOGL241220C00255000 | 2024-05-01 10:40AM EDT | 255.00 | 0.87 | 0.82 | 0.93 | -0.17 | -16.35% | 40 | 115 | 31.14% |
| GOOGL241220C00260000 | 2024-04-26 2:32PM EDT | 260.00 | 1.10 | 0.63 | 0.82 | 0.00 | - | 4 | 349 | 31.47% |
| GOOGL241220C00265000 | 2024-05-01 10:15AM EDT | 265.00 | 0.65 | 0.55 | 0.77 | -0.12 | -15.58% | 10 | 1,131 | 32.14% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241220P00045000 | 2024-04-29 1:34PM EDT | 45.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 887 | 57.42% |
| GOOGL241220P00050000 | 2024-04-02 3:13PM EDT | 50.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 11 | 1,727 | 57.81% |
| GOOGL241220P00055000 | 2024-04-11 2:09PM EDT | 55.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 15 | 472 | 50.39% |
| GOOGL241220P00060000 | 2024-04-25 9:53AM EDT | 60.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 1,152 | 51.37% |
| GOOGL241220P00065000 | 2024-04-29 12:22PM EDT | 65.00 | 0.07 | 0.01 | 0.18 | 0.00 | - | 10 | 1,952 | 52.25% |
| GOOGL241220P00070000 | 2024-04-26 1:22PM EDT | 70.00 | 0.11 | 0.02 | 0.21 | 0.00 | - | 4 | 763 | 49.46% |
| GOOGL241220P00075000 | 2024-04-30 2:03PM EDT | 75.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 2 | 1,152 | 46.97% |
| GOOGL241220P00080000 | 2024-04-26 9:30AM EDT | 80.00 | 0.07 | 0.04 | 0.32 | 0.00 | - | 2 | 343 | 45.12% |
| GOOGL241220P00085000 | 2024-04-26 1:26PM EDT | 85.00 | 0.15 | 0.16 | 0.37 | 0.00 | - | 2 | 3,380 | 42.73% |
| GOOGL241220P00090000 | 2024-04-29 1:41PM EDT | 90.00 | 0.30 | 0.24 | 0.45 | 0.00 | - | 8 | 2,547 | 40.80% |
| GOOGL241220P00095000 | 2024-04-29 10:29AM EDT | 95.00 | 0.38 | 0.35 | 0.55 | 0.00 | - | 1 | 6,245 | 38.97% |
| GOOGL241220P00100000 | 2024-05-01 12:20PM EDT | 100.00 | 0.59 | 0.48 | 0.69 | +0.08 | +15.69% | 1 | 5,369 | 37.43% |
| GOOGL241220P00105000 | 2024-04-30 1:59PM EDT | 105.00 | 0.75 | 0.65 | 0.88 | 0.00 | - | 5 | 4,288 | 36.11% |
| GOOGL241220P00110000 | 2024-05-01 9:52AM EDT | 110.00 | 1.04 | 0.88 | 1.11 | +0.04 | +4.00% | 1 | 3,313 | 34.78% |
| GOOGL241220P00115000 | 2024-05-01 11:49AM EDT | 115.00 | 1.28 | 1.14 | 1.25 | +0.03 | +2.40% | 1 | 4,674 | 32.62% |
| GOOGL241220P00120000 | 2024-04-30 9:57AM EDT | 120.00 | 1.43 | 1.51 | 1.60 | 0.00 | - | 4 | 9,191 | 31.52% |
| GOOGL241220P00125000 | 2024-04-30 3:54PM EDT | 125.00 | 2.30 | 1.94 | 2.05 | 0.00 | - | 3 | 2,284 | 30.53% |
| GOOGL241220P00130000 | 2024-05-01 12:53PM EDT | 130.00 | 2.81 | 2.53 | 2.66 | +0.01 | +0.36% | 12 | 12,493 | 29.75% |
| GOOGL241220P00135000 | 2024-04-30 3:52PM EDT | 135.00 | 3.57 | 3.25 | 3.35 | -0.18 | -4.80% | 50 | 3,421 | 28.80% |
| GOOGL241220P00140000 | 2024-05-01 12:13PM EDT | 140.00 | 4.52 | 4.15 | 4.30 | -0.07 | -1.53% | 55 | 7,696 | 28.17% |
| GOOGL241220P00145000 | 2024-05-01 12:13PM EDT | 145.00 | 5.57 | 5.20 | 5.35 | -0.43 | -7.17% | 8 | 2,131 | 27.32% |
| GOOGL241220P00150000 | 2024-05-01 12:21PM EDT | 150.00 | 7.00 | 6.50 | 6.65 | -0.25 | -3.45% | 16 | 2,299 | 26.58% |
| GOOGL241220P00155000 | 2024-04-30 10:03AM EDT | 155.00 | 7.90 | 8.00 | 8.20 | 0.00 | - | 2 | 636 | 25.89% |
| GOOGL241220P00160000 | 2024-05-01 11:34AM EDT | 160.00 | 10.40 | 9.85 | 10.05 | +0.60 | +6.12% | 4 | 1,353 | 25.29% |
| GOOGL241220P00165000 | 2024-05-01 2:35PM EDT | 165.00 | 13.00 | 11.95 | 12.15 | +0.25 | +1.96% | 2 | 272 | 24.64% |
| GOOGL241220P00170000 | 2024-05-01 3:02PM EDT | 170.00 | 14.70 | 14.35 | 14.65 | -1.30 | -8.13% | 31 | 212 | 24.20% |
| GOOGL241220P00175000 | 2024-05-01 2:42PM EDT | 175.00 | 17.75 | 17.10 | 17.40 | +0.40 | +2.31% | 11 | 499 | 23.66% |
| GOOGL241220P00180000 | 2024-05-01 9:30AM EDT | 180.00 | 21.38 | 19.90 | 20.65 | -0.20 | -0.93% | 1 | 67 | 23.53% |
| GOOGL241220P00185000 | 2024-05-01 12:17PM EDT | 185.00 | 24.05 | 23.20 | 23.60 | +1.29 | +5.67% | 11 | 26 | 22.21% |
| GOOGL241220P00190000 | 2024-04-26 11:38AM EDT | 190.00 | 23.68 | 26.70 | 27.25 | 0.00 | - | 2 | 6 | 21.72% |
| GOOGL241220P00195000 | 2024-04-25 9:38AM EDT | 195.00 | 42.30 | 30.30 | 31.00 | 0.00 | - | 2 | 0 | 20.81% |
| GOOGL241220P00200000 | 2024-05-01 2:31PM EDT | 200.00 | 36.55 | 34.65 | 35.20 | +5.75 | +18.67% | 1 | 13 | 20.44% |
| GOOGL241220P00205000 | 2024-04-26 12:18PM EDT | 205.00 | 35.03 | 38.65 | 39.25 | 0.00 | - | 4 | 3 | 18.69% |
| GOOGL241220P00215000 | 2023-09-06 3:34PM EDT | 215.00 | 81.00 | 76.10 | 78.90 | 0.00 | - | 2 | 0 | 83.54% |
| GOOGL241220P00250000 | 2024-01-22 2:40PM EDT | 250.00 | 103.06 | 105.00 | 110.00 | 0.00 | - | - | 0 | 87.68% |
© 2024 Yahoo. All rights reserved.