Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250117C00045000 | 2024-04-22 9:30AM EDT | 45.00 | 111.15 | 121.20 | 122.55 | 0.00 | - | 1 | 2,179 | 91.36% |
| GOOGL250117C00050000 | 2024-04-30 3:16PM EDT | 50.00 | 115.30 | 115.90 | 118.00 | 0.00 | - | 1 | 3,821 | 85.40% |
| GOOGL250117C00055000 | 2024-04-26 2:03PM EDT | 55.00 | 118.80 | 111.70 | 112.90 | 0.00 | - | 14 | 492 | 83.23% |
| GOOGL250117C00060000 | 2024-04-26 2:16PM EDT | 60.00 | 113.00 | 107.20 | 108.25 | 0.00 | - | 2 | 489 | 81.37% |
| GOOGL250117C00065000 | 2024-04-26 9:33AM EDT | 65.00 | 109.00 | 102.45 | 103.30 | 0.00 | - | 40 | 376 | 76.88% |
| GOOGL250117C00070000 | 2024-04-26 9:58AM EDT | 70.00 | 104.00 | 97.65 | 98.65 | 0.00 | - | 1 | 697 | 73.58% |
| GOOGL250117C00075000 | 2024-04-30 11:22AM EDT | 75.00 | 93.09 | 93.00 | 93.70 | 0.00 | - | 1 | 273 | 69.82% |
| GOOGL250117C00080000 | 2024-04-25 10:11AM EDT | 80.00 | 76.97 | 88.15 | 89.10 | 0.00 | - | 3 | 1,432 | 66.68% |
| GOOGL250117C00085000 | 2024-04-29 3:02PM EDT | 85.00 | 84.12 | 83.35 | 84.35 | 0.00 | - | 1 | 1,411 | 63.28% |
| GOOGL250117C00090000 | 2024-04-30 3:51PM EDT | 90.00 | 77.33 | 78.70 | 79.70 | 0.00 | - | 54 | 2,358 | 60.61% |
| GOOGL250117C00095000 | 2024-04-30 3:51PM EDT | 95.00 | 72.67 | 74.00 | 74.95 | 0.00 | - | 1 | 1,766 | 57.57% |
| GOOGL250117C00100000 | 2024-04-30 1:07PM EDT | 100.00 | 68.38 | 69.30 | 70.35 | 0.00 | - | 2 | 4,735 | 54.88% |
| GOOGL250117C00105000 | 2024-04-30 3:47PM EDT | 105.00 | 63.65 | 64.70 | 65.75 | 0.00 | - | 1 | 2,059 | 52.36% |
| GOOGL250117C00110000 | 2024-05-01 10:13AM EDT | 110.00 | 60.37 | 60.25 | 61.20 | -0.13 | -0.21% | 2 | 3,491 | 50.16% |
| GOOGL250117C00115000 | 2024-04-30 1:35PM EDT | 115.00 | 54.65 | 55.95 | 56.30 | 0.00 | - | 12 | 1,147 | 48.11% |
| GOOGL250117C00120000 | 2024-05-01 11:12AM EDT | 120.00 | 51.72 | 51.45 | 51.90 | +1.92 | +3.86% | 7 | 5,454 | 46.01% |
| GOOGL250117C00125000 | 2024-04-30 3:50PM EDT | 125.00 | 47.47 | 47.20 | 47.65 | +1.75 | +3.83% | 1 | 5,471 | 44.21% |
| GOOGL250117C00130000 | 2024-04-30 3:10PM EDT | 130.00 | 41.60 | 43.10 | 43.40 | 0.00 | - | 5 | 4,434 | 42.24% |
| GOOGL250117C00135000 | 2024-05-01 9:51AM EDT | 135.00 | 38.06 | 39.20 | 39.45 | +0.26 | +0.69% | 1 | 6,125 | 40.83% |
| GOOGL250117C00140000 | 2024-05-01 11:34AM EDT | 140.00 | 35.50 | 35.35 | 35.75 | +1.75 | +5.19% | 19 | 6,370 | 39.75% |
| GOOGL250117C00145000 | 2024-04-30 3:55PM EDT | 145.00 | 29.84 | 31.60 | 31.90 | 0.00 | - | 5 | 7,099 | 38.07% |
| GOOGL250117C00150000 | 2024-05-01 11:52AM EDT | 150.00 | 28.34 | 28.20 | 28.80 | +1.54 | +5.75% | 33 | 19,711 | 37.66% |
| GOOGL250117C00155000 | 2024-05-01 10:47AM EDT | 155.00 | 24.85 | 24.65 | 25.50 | +1.03 | +4.32% | 2 | 7,663 | 36.51% |
| GOOGL250117C00160000 | 2024-05-01 10:52AM EDT | 160.00 | 22.00 | 22.00 | 22.20 | +1.75 | +8.64% | 64 | 13,394 | 35.07% |
| GOOGL250117C00165000 | 2024-05-01 11:41AM EDT | 165.00 | 19.34 | 19.30 | 19.45 | +0.94 | +5.11% | 126 | 7,604 | 34.31% |
| GOOGL250117C00170000 | 2024-05-01 11:33AM EDT | 170.00 | 16.90 | 16.75 | 16.95 | +1.46 | +9.46% | 12 | 17,960 | 33.66% |
| GOOGL250117C00175000 | 2024-05-01 11:33AM EDT | 175.00 | 14.58 | 14.50 | 14.65 | +1.48 | +11.30% | 26 | 3,724 | 33.02% |
| GOOGL250117C00180000 | 2024-05-01 11:46AM EDT | 180.00 | 12.53 | 12.45 | 12.60 | +0.83 | +7.09% | 7 | 12,232 | 32.48% |
| GOOGL250117C00185000 | 2024-05-01 11:51AM EDT | 185.00 | 10.75 | 10.65 | 10.80 | +0.75 | +7.50% | 12 | 7,835 | 32.04% |
| GOOGL250117C00190000 | 2024-05-01 10:01AM EDT | 190.00 | 8.55 | 9.05 | 9.20 | 0.00 | - | 2 | 4,813 | 31.63% |
| GOOGL250117C00195000 | 2024-05-01 11:07AM EDT | 195.00 | 7.65 | 7.65 | 7.80 | +0.85 | +12.50% | 2 | 5,066 | 31.27% |
| GOOGL250117C00200000 | 2024-05-01 11:31AM EDT | 200.00 | 6.45 | 6.40 | 6.60 | +0.70 | +12.17% | 15 | 61,745 | 30.99% |
| GOOGL250117C00205000 | 2024-05-01 10:47AM EDT | 205.00 | 5.35 | 5.45 | 5.60 | -0.40 | -6.96% | 1 | 1,504 | 30.82% |
| GOOGL250117C00210000 | 2024-05-01 10:43AM EDT | 210.00 | 4.55 | 4.55 | 4.70 | +0.20 | +4.60% | 7 | 5,423 | 30.59% |
| GOOGL250117C00215000 | 2024-05-01 11:33AM EDT | 215.00 | 3.90 | 3.85 | 3.95 | +0.25 | +6.85% | 6 | 2,142 | 30.43% |
| GOOGL250117C00220000 | 2024-04-30 2:49PM EDT | 220.00 | 3.05 | 3.15 | 3.35 | 0.00 | - | 14 | 53,999 | 30.40% |
| GOOGL250117C00225000 | 2024-05-01 10:21AM EDT | 225.00 | 2.73 | 2.71 | 2.79 | +0.18 | +7.06% | 2 | 1,237 | 30.24% |
| GOOGL250117C00230000 | 2024-04-30 2:19PM EDT | 230.00 | 2.20 | 2.24 | 2.36 | 0.00 | - | 403 | 781 | 30.24% |
| GOOGL250117C00235000 | 2024-05-01 10:15AM EDT | 235.00 | 1.94 | 1.94 | 2.00 | +0.07 | +3.74% | 6 | 2,970 | 30.27% |
| GOOGL250117C00240000 | 2024-04-30 12:24PM EDT | 240.00 | 1.68 | 1.65 | 1.71 | 0.00 | - | 2 | 958 | 30.37% |
| GOOGL250117C00245000 | 2024-05-01 11:43AM EDT | 245.00 | 1.46 | 1.41 | 1.47 | -0.07 | -4.58% | 2 | 1,466 | 30.51% |
| GOOGL250117C00250000 | 2024-05-01 10:15AM EDT | 250.00 | 1.23 | 1.21 | 1.26 | +0.03 | +2.50% | 3 | 1,043 | 30.62% |
| GOOGL250117C00255000 | 2024-05-01 11:08AM EDT | 255.00 | 1.07 | 1.05 | 1.10 | -0.29 | -21.32% | 1 | 410 | 30.84% |
| GOOGL250117C00260000 | 2024-04-29 2:44PM EDT | 260.00 | 1.05 | 0.92 | 0.97 | 0.00 | - | 20 | 612 | 31.10% |
| GOOGL250117C00265000 | 2024-04-29 10:14AM EDT | 265.00 | 0.82 | 0.80 | 0.86 | -0.21 | -20.39% | 6 | 2,212 | 31.38% |
| GOOGL250117C00270000 | 2024-05-01 10:25AM EDT | 270.00 | 0.65 | 0.65 | 0.86 | -0.17 | -20.73% | 4 | 236 | 32.35% |
| GOOGL250117C00280000 | 2024-04-26 10:54AM EDT | 280.00 | 0.82 | 0.48 | 0.72 | 0.00 | - | 2 | 74 | 33.15% |
| GOOGL250117C00290000 | 2024-04-29 3:48PM EDT | 290.00 | 0.54 | 0.43 | 0.61 | 0.00 | - | 4 | 59 | 33.92% |
| GOOGL250117C00300000 | 2024-05-01 10:57AM EDT | 300.00 | 0.42 | 0.36 | 0.49 | -0.02 | -4.55% | 488 | 3,816 | 34.35% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250117P00045000 | 2024-05-01 10:14AM EDT | 45.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 200 | 8,043 | 56.64% |
| GOOGL250117P00050000 | 2024-04-23 1:54PM EDT | 50.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 100 | 5,181 | 52.15% |
| GOOGL250117P00055000 | 2024-04-26 2:47PM EDT | 55.00 | 0.09 | 0.02 | 0.08 | 0.00 | - | 1 | 2,619 | 51.86% |
| GOOGL250117P00060000 | 2024-04-25 9:53AM EDT | 60.00 | 0.11 | 0.03 | 0.15 | 0.00 | - | 1 | 12,869 | 51.76% |
| GOOGL250117P00065000 | 2024-04-01 11:52AM EDT | 65.00 | 0.14 | 0.04 | 0.20 | 0.00 | - | 1 | 4,823 | 49.81% |
| GOOGL250117P00070000 | 2024-04-25 10:04AM EDT | 70.00 | 0.22 | 0.06 | 0.20 | 0.00 | - | 14 | 2,913 | 46.14% |
| GOOGL250117P00075000 | 2024-04-26 2:52PM EDT | 75.00 | 0.18 | 0.10 | 0.29 | 0.00 | - | 1 | 10,328 | 45.07% |
| GOOGL250117P00080000 | 2024-04-30 10:31AM EDT | 80.00 | 0.22 | 0.17 | 0.35 | 0.00 | - | 2 | 11,706 | 42.94% |
| GOOGL250117P00085000 | 2024-04-30 2:52PM EDT | 85.00 | 0.35 | 0.24 | 0.44 | 0.00 | - | 2 | 9,441 | 41.21% |
| GOOGL250117P00090000 | 2024-05-01 10:45AM EDT | 90.00 | 0.45 | 0.38 | 0.51 | +0.06 | +15.38% | 1 | 12,959 | 39.06% |
| GOOGL250117P00095000 | 2024-04-30 10:22AM EDT | 95.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 10 | 4,226 | 37.09% |
| GOOGL250117P00100000 | 2024-04-30 3:09PM EDT | 100.00 | 0.70 | 0.62 | 0.75 | 0.00 | - | 13 | 17,707 | 35.60% |
| GOOGL250117P00105000 | 2024-04-30 2:53PM EDT | 105.00 | 0.89 | 0.82 | 1.05 | 0.00 | - | 5 | 13,273 | 35.06% |
| GOOGL250117P00110000 | 2024-04-30 2:16PM EDT | 110.00 | 1.14 | 1.11 | 1.21 | 0.00 | - | 4 | 13,535 | 33.13% |
| GOOGL250117P00115000 | 2024-04-30 3:57PM EDT | 115.00 | 1.61 | 1.43 | 1.53 | 0.00 | - | 32 | 9,487 | 32.00% |
| GOOGL250117P00120000 | 2024-04-30 2:26PM EDT | 120.00 | 1.94 | 1.85 | 2.01 | 0.00 | - | 1,017 | 19,523 | 31.28% |
| GOOGL250117P00125000 | 2024-04-30 2:55PM EDT | 125.00 | 2.53 | 2.37 | 2.49 | 0.00 | - | 12 | 10,875 | 30.13% |
| GOOGL250117P00130000 | 2024-05-01 9:37AM EDT | 130.00 | 3.30 | 3.00 | 3.15 | +0.05 | +1.54% | 1 | 15,001 | 29.29% |
| GOOGL250117P00135000 | 2024-05-01 11:11AM EDT | 135.00 | 3.98 | 3.85 | 4.00 | -0.27 | -6.35% | 14 | 9,979 | 28.60% |
| GOOGL250117P00140000 | 2024-05-01 10:06AM EDT | 140.00 | 4.95 | 4.80 | 5.00 | -0.20 | -3.88% | 2 | 8,144 | 27.86% |
| GOOGL250117P00145000 | 2024-05-01 10:59AM EDT | 145.00 | 6.20 | 6.00 | 6.15 | -0.49 | -7.32% | 11 | 8,041 | 27.05% |
| GOOGL250117P00150000 | 2024-05-01 9:39AM EDT | 150.00 | 7.55 | 7.40 | 7.60 | -0.53 | -6.56% | 15 | 4,715 | 26.46% |
| GOOGL250117P00155000 | 2024-05-01 10:54AM EDT | 155.00 | 9.24 | 9.10 | 9.20 | -0.26 | -2.74% | 10 | 2,319 | 25.70% |
| GOOGL250117P00160000 | 2024-05-01 10:18AM EDT | 160.00 | 11.20 | 11.00 | 11.15 | -0.85 | -7.05% | 10 | 4,453 | 25.14% |
| GOOGL250117P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 14.01 | 13.15 | 13.35 | -0.29 | -2.03% | 10 | 963 | 24.54% |
| GOOGL250117P00170000 | 2024-05-01 10:56AM EDT | 170.00 | 16.00 | 15.60 | 15.80 | -0.25 | -1.54% | 46 | 3,311 | 23.90% |
| GOOGL250117P00175000 | 2024-04-29 1:26PM EDT | 175.00 | 17.60 | 18.30 | 18.50 | 0.00 | - | 91 | 1,119 | 23.19% |
| GOOGL250117P00180000 | 2024-05-01 11:07AM EDT | 180.00 | 21.60 | 21.30 | 21.50 | +1.10 | +5.37% | 10 | 454 | 22.50% |
| GOOGL250117P00185000 | 2024-04-26 12:59PM EDT | 185.00 | 20.85 | 24.45 | 24.80 | 0.00 | - | 13 | 27 | 21.83% |
| GOOGL250117P00190000 | 2024-04-29 9:57AM EDT | 190.00 | 26.31 | 28.05 | 28.35 | 0.00 | - | 10 | 137 | 21.09% |
| GOOGL250117P00195000 | 2024-04-19 2:59PM EDT | 195.00 | 42.35 | 31.80 | 32.30 | 0.00 | - | 80 | 68 | 20.67% |
| GOOGL250117P00200000 | 2024-05-01 11:00AM EDT | 200.00 | 36.70 | 35.45 | 36.50 | +2.25 | +6.53% | 10 | 74 | 20.36% |
| GOOGL250117P00205000 | 2024-04-10 2:44PM EDT | 205.00 | 48.95 | 40.10 | 40.75 | 0.00 | - | - | 6 | 19.57% |
| GOOGL250117P00210000 | 2024-04-12 11:32AM EDT | 210.00 | 51.61 | 44.30 | 45.40 | 0.00 | - | 5 | 1 | 19.68% |
| GOOGL250117P00230000 | 2024-04-03 10:42AM EDT | 230.00 | 74.20 | 63.75 | 65.00 | 0.00 | - | 2 | 0 | 22.78% |
| GOOGL250117P00240000 | 2024-04-23 2:37PM EDT | 240.00 | 81.60 | 73.70 | 75.10 | 0.00 | - | 10 | 0 | 25.71% |
| GOOGL250117P00245000 | 2024-01-30 3:52PM EDT | 245.00 | 92.88 | 104.45 | 108.60 | 0.00 | - | - | 0 | 87.34% |
| GOOGL250117P00250000 | 2024-02-21 10:31AM EDT | 250.00 | 108.90 | 96.95 | 101.00 | 0.00 | - | 2 | 0 | 65.41% |
| GOOGL250117P00260000 | 2024-01-19 3:33PM EDT | 260.00 | 114.15 | 117.05 | 121.90 | 0.00 | - | 2 | 0 | 88.37% |
| GOOGL250117P00265000 | 2024-02-07 10:47AM EDT | 265.00 | 120.15 | 127.55 | 132.00 | 0.00 | - | 2 | 0 | 99.48% |
| GOOGL250117P00270000 | 2024-02-13 11:48AM EDT | 270.00 | 123.46 | 124.50 | 129.10 | 0.00 | - | - | 0 | 86.33% |
| GOOGL250117P00290000 | 2024-03-27 10:11AM EDT | 290.00 | 139.79 | 116.95 | 119.30 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250117P00300000 | 2024-04-26 9:51AM EDT | 300.00 | 126.05 | 133.75 | 135.15 | 0.00 | - | 81 | 0 | 37.50% |
© 2024 Yahoo. All rights reserved.