Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250321C00075000 | 2024-04-30 2:08PM EDT | 75.00 | 92.60 | 90.00 | 94.50 | 0.00 | - | 4 | 11 | 66.22% |
| GOOGL250321C00080000 | 2024-04-30 3:50PM EDT | 80.00 | 87.50 | 85.30 | 89.55 | 0.00 | - | 2 | 18 | 62.49% |
| GOOGL250321C00085000 | 2024-03-25 11:43AM EDT | 85.00 | 69.16 | 75.60 | 79.20 | 0.00 | - | 2 | 1 | 34.91% |
| GOOGL250321C00100000 | 2024-04-30 9:52AM EDT | 100.00 | 72.54 | 67.05 | 71.50 | 0.00 | - | 1 | 11 | 53.18% |
| GOOGL250321C00105000 | 2024-04-19 11:42AM EDT | 105.00 | 56.90 | 62.60 | 66.25 | 0.00 | - | 6 | 66 | 55.44% |
| GOOGL250321C00110000 | 2024-05-01 1:36PM EDT | 110.00 | 61.16 | 57.75 | 61.85 | -1.84 | -2.92% | 7 | 2 | 53.04% |
| GOOGL250321C00115000 | 2024-04-26 11:34AM EDT | 115.00 | 62.76 | 53.50 | 57.55 | 0.00 | - | 4 | 36 | 50.87% |
| GOOGL250321C00120000 | 2024-04-26 1:40PM EDT | 120.00 | 59.70 | 49.20 | 53.50 | 0.00 | - | 102 | 109 | 49.23% |
| GOOGL250321C00125000 | 2024-05-01 3:00PM EDT | 125.00 | 49.85 | 45.95 | 48.85 | -4.90 | -8.95% | 13 | 56 | 46.07% |
| GOOGL250321C00130000 | 2024-05-01 11:32AM EDT | 130.00 | 45.40 | 42.85 | 44.90 | +0.75 | +1.68% | 1 | 26 | 44.46% |
| GOOGL250321C00135000 | 2024-04-30 2:32PM EDT | 135.00 | 40.70 | 38.95 | 40.75 | +0.70 | +1.75% | 1 | 52 | 42.28% |
| GOOGL250321C00140000 | 2024-05-01 1:04PM EDT | 140.00 | 37.10 | 34.80 | 37.45 | +1.10 | +3.06% | 1 | 142 | 41.65% |
| GOOGL250321C00145000 | 2024-04-29 1:22PM EDT | 145.00 | 34.95 | 30.75 | 34.80 | 0.00 | - | 12 | 27 | 41.96% |
| GOOGL250321C00150000 | 2024-05-01 2:31PM EDT | 150.00 | 30.50 | 27.10 | 30.35 | +0.45 | +1.50% | 8 | 193 | 38.74% |
| GOOGL250321C00155000 | 2024-05-01 12:10PM EDT | 155.00 | 27.80 | 26.00 | 27.15 | +1.07 | +4.00% | 1 | 1,961 | 37.59% |
| GOOGL250321C00160000 | 2024-05-01 2:04PM EDT | 160.00 | 24.65 | 22.40 | 23.80 | +0.88 | +3.70% | 24 | 721 | 35.95% |
| GOOGL250321C00165000 | 2024-05-01 3:55PM EDT | 165.00 | 21.05 | 19.65 | 21.85 | -0.08 | -0.38% | 8 | 457 | 36.38% |
| GOOGL250321C00170000 | 2024-05-01 1:53PM EDT | 170.00 | 18.99 | 17.25 | 18.70 | +0.19 | +1.01% | 11 | 177 | 34.57% |
| GOOGL250321C00175000 | 2024-05-01 9:56AM EDT | 175.00 | 16.60 | 15.35 | 16.45 | -0.50 | -2.92% | 160 | 631 | 33.96% |
| GOOGL250321C00180000 | 2024-05-01 11:33AM EDT | 180.00 | 15.25 | 13.15 | 14.40 | +0.85 | +5.90% | 7 | 1,153 | 33.39% |
| GOOGL250321C00185000 | 2024-04-29 1:20PM EDT | 185.00 | 13.73 | 11.40 | 12.60 | 0.00 | - | 9 | 560 | 32.97% |
| GOOGL250321C00190000 | 2024-05-01 1:36PM EDT | 190.00 | 11.15 | 9.30 | 11.00 | +0.50 | +4.69% | 7 | 486 | 32.61% |
| GOOGL250321C00195000 | 2024-04-30 12:51PM EDT | 195.00 | 9.60 | 8.15 | 9.60 | 0.00 | - | 2 | 179 | 32.34% |
| GOOGL250321C00200000 | 2024-05-01 3:26PM EDT | 200.00 | 9.07 | 7.00 | 8.45 | +0.81 | +9.81% | 2 | 603 | 32.27% |
| GOOGL250321C00205000 | 2024-05-01 11:26AM EDT | 205.00 | 7.60 | 6.30 | 7.15 | +0.37 | +5.12% | 1 | 50 | 31.67% |
| GOOGL250321C00210000 | 2024-04-29 2:00PM EDT | 210.00 | 6.97 | 5.70 | 7.25 | 0.00 | - | 23 | 42 | 33.62% |
| GOOGL250321C00215000 | 2024-04-26 2:11PM EDT | 215.00 | 7.22 | 4.15 | 6.05 | 0.00 | - | 70 | 231 | 32.83% |
| GOOGL250321C00220000 | 2024-04-29 12:47PM EDT | 220.00 | 4.95 | 4.45 | 5.65 | -0.35 | -6.60% | 3 | 164 | 33.52% |
| GOOGL250321C00225000 | 2024-05-01 12:30PM EDT | 225.00 | 4.30 | 2.99 | 4.80 | -0.45 | -9.47% | 2 | 223 | 33.06% |
| GOOGL250321C00230000 | 2024-04-30 9:41AM EDT | 230.00 | 3.99 | 2.87 | 4.30 | 0.00 | - | 4 | 94 | 33.23% |
| GOOGL250321C00240000 | 2024-04-30 3:53PM EDT | 240.00 | 2.55 | 1.82 | 4.10 | 0.00 | - | 1 | 38 | 35.29% |
| GOOGL250321C00250000 | 2024-04-26 1:29PM EDT | 250.00 | 2.77 | 1.15 | 2.78 | 0.00 | - | 2 | 26 | 33.84% |
| GOOGL250321C00260000 | 2024-04-26 3:26PM EDT | 260.00 | 2.31 | 1.28 | 2.38 | 0.00 | - | 230 | 226 | 34.62% |
| GOOGL250321C00270000 | 2024-04-26 3:27PM EDT | 270.00 | 1.80 | 0.20 | 2.78 | 0.00 | - | 4 | 3 | 38.00% |
| GOOGL250321C00280000 | 2024-05-01 12:14PM EDT | 280.00 | 1.09 | 0.00 | 2.82 | -0.48 | -30.57% | 1 | 12 | 40.05% |
| GOOGL250321C00290000 | 2024-04-29 1:41PM EDT | 290.00 | 0.88 | 0.00 | 2.90 | 0.00 | - | 1 | 68 | 42.15% |
| GOOGL250321C00300000 | 2024-04-29 11:48AM EDT | 300.00 | 1.00 | 0.07 | 2.79 | 0.00 | - | 1 | 4 | 43.49% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250321P00070000 | 2024-04-24 3:24PM EDT | 70.00 | 0.50 | 0.08 | 1.25 | 0.00 | - | 20 | 335 | 55.98% |
| GOOGL250321P00075000 | 2024-04-05 1:53PM EDT | 75.00 | 0.49 | 0.00 | 2.33 | 0.00 | - | 10 | 163 | 51.17% |
| GOOGL250321P00080000 | 2024-04-25 9:41AM EDT | 80.00 | 0.01 | 0.00 | 2.41 | 0.00 | - | 1 | 13 | 56.19% |
| GOOGL250321P00085000 | 2024-04-29 9:51AM EDT | 85.00 | 0.33 | 0.00 | 2.52 | 0.00 | - | 1 | 29 | 52.78% |
| GOOGL250321P00090000 | 2024-04-25 9:47AM EDT | 90.00 | 0.92 | 0.00 | 2.12 | 0.00 | - | 23 | 40 | 46.78% |
| GOOGL250321P00095000 | 2024-04-26 12:54PM EDT | 95.00 | 0.72 | 0.65 | 1.25 | 0.00 | - | 4 | 173 | 38.09% |
| GOOGL250321P00100000 | 2024-04-29 3:34PM EDT | 100.00 | 0.90 | 0.59 | 1.25 | 0.00 | - | 113 | 655 | 35.07% |
| GOOGL250321P00105000 | 2024-04-29 3:35PM EDT | 105.00 | 1.15 | 0.00 | 3.35 | 0.00 | - | 28 | 128 | 41.95% |
| GOOGL250321P00110000 | 2024-04-29 3:39PM EDT | 110.00 | 1.57 | 1.53 | 1.90 | 0.00 | - | 50 | 159 | 32.68% |
| GOOGL250321P00115000 | 2024-05-01 3:31PM EDT | 115.00 | 1.95 | 1.51 | 2.84 | -0.13 | -6.25% | 1 | 998 | 33.52% |
| GOOGL250321P00120000 | 2024-05-01 2:41PM EDT | 120.00 | 2.50 | 1.77 | 2.88 | -0.11 | -4.21% | 1 | 3,391 | 30.62% |
| GOOGL250321P00125000 | 2024-05-01 2:58PM EDT | 125.00 | 3.10 | 2.37 | 3.50 | 0.00 | - | 5 | 503 | 29.58% |
| GOOGL250321P00130000 | 2024-04-30 10:07AM EDT | 130.00 | 3.72 | 3.55 | 4.45 | 0.00 | - | 5 | 373 | 29.14% |
| GOOGL250321P00135000 | 2024-04-30 9:55AM EDT | 135.00 | 4.45 | 4.65 | 5.60 | 0.00 | - | 5 | 519 | 28.76% |
| GOOGL250321P00140000 | 2024-04-30 3:40PM EDT | 140.00 | 6.35 | 5.65 | 8.20 | 0.00 | - | 7 | 1,910 | 30.99% |
| GOOGL250321P00145000 | 2024-05-01 2:36PM EDT | 145.00 | 7.60 | 7.45 | 8.90 | -0.30 | -3.80% | 3 | 476 | 28.79% |
| GOOGL250321P00150000 | 2024-05-01 9:49AM EDT | 150.00 | 9.40 | 8.25 | 10.95 | +0.15 | +1.62% | 7 | 584 | 28.87% |
| GOOGL250321P00155000 | 2024-05-01 12:42PM EDT | 155.00 | 10.80 | 9.55 | 11.30 | +0.80 | +8.00% | 2 | 2,439 | 25.61% |
| GOOGL250321P00160000 | 2024-05-01 9:49AM EDT | 160.00 | 13.25 | 12.15 | 13.25 | +1.00 | +8.16% | 15 | 1,613 | 24.84% |
| GOOGL250321P00165000 | 2024-04-30 12:51PM EDT | 165.00 | 15.25 | 14.25 | 16.90 | 0.00 | - | 8 | 211 | 26.45% |
| GOOGL250321P00170000 | 2024-04-30 12:26PM EDT | 170.00 | 17.25 | 16.75 | 18.25 | 0.00 | - | 2 | 18 | 23.91% |
| GOOGL250321P00175000 | 2024-04-30 10:55AM EDT | 175.00 | 19.65 | 19.95 | 21.25 | 0.00 | - | 1 | 106 | 23.63% |
| GOOGL250321P00180000 | 2024-04-26 11:19AM EDT | 180.00 | 20.08 | 23.20 | 25.70 | 0.00 | - | 151 | 148 | 25.41% |
| GOOGL250321P00185000 | 2024-04-30 2:54PM EDT | 185.00 | 27.00 | 25.80 | 27.30 | 0.00 | - | 2 | 76 | 21.89% |
| GOOGL250321P00190000 | 2024-04-29 1:49PM EDT | 190.00 | 28.23 | 28.75 | 31.70 | 0.00 | - | 3 | 9 | 22.91% |
| GOOGL250321P00195000 | 2024-04-26 11:11AM EDT | 195.00 | 29.17 | 32.95 | 35.85 | 0.00 | - | 2 | 2 | 23.19% |
| GOOGL250321P00200000 | 2024-04-29 1:20PM EDT | 200.00 | 36.14 | 36.65 | 38.60 | 0.00 | - | 1 | 4 | 19.81% |
| GOOGL250321P00205000 | 2024-04-10 2:47PM EDT | 205.00 | 49.25 | 41.00 | 43.95 | 0.00 | - | - | 38 | 22.30% |
© 2024 Yahoo. All rights reserved.