Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250919C00025000 | 2024-06-03 2:52PM EDT | 25.00 | 148.25 | 158.00 | 162.50 | 0.00 | - | 14 | 10 | 104.57% |
| GOOGL250919C00050000 | 2024-02-08 4:03PM EDT | 50.00 | 99.60 | 87.05 | 91.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL250919C00075000 | 2024-06-20 3:58PM EDT | 75.00 | 105.27 | 111.05 | 115.40 | 0.00 | - | 2 | 10 | 65.06% |
| GOOGL250919C00080000 | 2024-02-26 4:24PM EDT | 80.00 | 66.00 | 75.00 | 80.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL250919C00085000 | 2024-05-07 10:51AM EDT | 85.00 | 92.11 | 94.55 | 99.45 | 0.00 | - | 2 | 3 | 34.82% |
| GOOGL250919C00090000 | 2024-05-14 2:32PM EDT | 90.00 | 86.88 | 90.40 | 93.00 | 0.00 | - | 2 | 23 | 0.00% |
| GOOGL250919C00095000 | 2024-05-10 12:36PM EDT | 95.00 | 79.99 | 83.60 | 88.45 | 0.00 | - | 150 | 251 | 0.00% |
| GOOGL250919C00100000 | 2024-06-25 10:48AM EDT | 100.00 | 88.71 | 88.00 | 92.90 | 0.00 | - | 1 | 19 | 54.05% |
| GOOGL250919C00105000 | 2024-06-25 12:08PM EDT | 105.00 | 84.82 | 84.00 | 88.45 | 0.00 | - | 2 | 13 | 52.79% |
| GOOGL250919C00110000 | 2024-06-20 1:02PM EDT | 110.00 | 74.20 | 79.50 | 83.95 | 0.00 | - | 1 | 2 | 50.73% |
| GOOGL250919C00115000 | 2024-06-04 11:46AM EDT | 115.00 | 66.89 | 76.70 | 78.30 | 0.00 | - | 1 | 17 | 51.16% |
| GOOGL250919C00120000 | 2024-06-04 12:06PM EDT | 120.00 | 62.80 | 72.40 | 74.10 | 0.00 | - | 1 | 16 | 49.61% |
| GOOGL250919C00125000 | 2024-06-18 12:18PM EDT | 125.00 | 60.65 | 68.20 | 69.95 | 0.00 | - | 1 | 21 | 48.10% |
| GOOGL250919C00130000 | 2024-06-21 3:07PM EDT | 130.00 | 60.81 | 63.95 | 67.50 | 0.00 | - | 4 | 23 | 49.70% |
| GOOGL250919C00135000 | 2024-05-03 1:58PM EDT | 135.00 | 47.10 | 48.50 | 52.30 | 0.00 | - | 1 | 9 | 25.94% |
| GOOGL250919C00140000 | 2024-06-25 11:06AM EDT | 140.00 | 55.50 | 56.50 | 58.35 | 0.00 | - | 1 | 31 | 44.65% |
| GOOGL250919C00145000 | 2024-06-20 12:11PM EDT | 145.00 | 46.37 | 52.65 | 54.90 | 0.00 | - | 13 | 86 | 43.97% |
| GOOGL250919C00150000 | 2024-06-24 1:40PM EDT | 150.00 | 45.67 | 47.65 | 49.95 | 0.00 | - | 3 | 155 | 40.85% |
| GOOGL250919C00155000 | 2024-06-25 12:50PM EDT | 155.00 | 44.48 | 45.65 | 47.75 | 0.00 | - | 1 | 91 | 41.84% |
| GOOGL250919C00160000 | 2024-06-21 3:40PM EDT | 160.00 | 39.25 | 41.65 | 44.10 | 0.00 | - | 39 | 188 | 40.50% |
| GOOGL250919C00165000 | 2024-06-25 2:34PM EDT | 165.00 | 38.60 | 38.15 | 39.70 | 0.00 | - | 1 | 182 | 38.04% |
| GOOGL250919C00170000 | 2024-06-25 3:36PM EDT | 170.00 | 35.76 | 35.95 | 37.20 | 0.00 | - | 4 | 157 | 38.07% |
| GOOGL250919C00175000 | 2024-06-25 3:46PM EDT | 175.00 | 33.06 | 32.25 | 34.15 | 0.00 | - | 3 | 190 | 37.21% |
| GOOGL250919C00180000 | 2024-06-25 3:03PM EDT | 180.00 | 29.86 | 30.35 | 31.00 | 0.00 | - | 8 | 242 | 36.08% |
| GOOGL250919C00185000 | 2024-06-25 3:59PM EDT | 185.00 | 28.10 | 27.60 | 29.00 | 0.00 | - | 30 | 132 | 36.26% |
| GOOGL250919C00190000 | 2024-06-25 3:21PM EDT | 190.00 | 24.93 | 25.20 | 26.30 | 0.00 | - | 16 | 137 | 35.41% |
| GOOGL250919C00195000 | 2024-06-25 2:27PM EDT | 195.00 | 22.80 | 22.10 | 24.20 | 0.00 | - | 51 | 42 | 35.16% |
| GOOGL250919C00200000 | 2024-06-25 3:57PM EDT | 200.00 | 21.03 | 20.65 | 22.00 | 0.00 | - | 10 | 1,157 | 34.63% |
| GOOGL250919C00205000 | 2024-06-24 1:21PM EDT | 205.00 | 17.00 | 18.00 | 20.40 | 0.00 | - | 1 | 17 | 34.69% |
| GOOGL250919C00210000 | 2024-06-24 9:53AM EDT | 210.00 | 15.50 | 16.10 | 18.15 | 0.00 | - | 10 | 212 | 33.80% |
| GOOGL250919C00215000 | 2024-06-24 2:58PM EDT | 215.00 | 13.45 | 14.70 | 16.80 | 0.00 | - | 2 | 105 | 33.89% |
| GOOGL250919C00220000 | 2024-06-24 11:34AM EDT | 220.00 | 12.75 | 13.10 | 15.35 | 0.00 | - | 1 | 28 | 33.72% |
| GOOGL250919C00225000 | 2024-06-25 2:10PM EDT | 225.00 | 12.50 | 12.70 | 14.00 | 0.00 | - | 1 | 144 | 33.55% |
| GOOGL250919C00230000 | 2024-06-07 3:51PM EDT | 230.00 | 8.63 | 11.40 | 12.25 | 0.00 | - | 1 | 140 | 32.72% |
| GOOGL250919C00235000 | 2024-06-13 10:38AM EDT | 235.00 | 8.45 | 10.30 | 10.85 | 0.00 | - | 15 | 19 | 32.20% |
| GOOGL250919C00240000 | 2024-05-20 12:40PM EDT | 240.00 | 9.14 | 6.40 | 7.45 | 0.00 | - | 3 | 102 | 28.53% |
| GOOGL250919C00245000 | 2024-06-25 1:07PM EDT | 245.00 | 7.75 | 7.85 | 9.20 | 0.00 | - | 1 | 5 | 32.40% |
| GOOGL250919C00250000 | 2024-06-21 1:00PM EDT | 250.00 | 7.20 | 7.40 | 9.00 | 0.00 | - | 300 | 313 | 33.30% |
| GOOGL250919C00255000 | 2024-05-21 3:12PM EDT | 255.00 | 6.15 | 4.35 | 5.85 | 0.00 | - | 1 | 8 | 29.36% |
| GOOGL250919C00260000 | 2024-05-10 1:16PM EDT | 260.00 | 4.10 | 3.85 | 5.30 | 0.00 | - | 2 | 12 | 29.42% |
| GOOGL250919C00265000 | 2024-06-21 11:26AM EDT | 265.00 | 5.00 | 5.20 | 5.95 | 0.00 | - | 2 | 4 | 31.60% |
| GOOGL250919C00270000 | 2024-06-25 2:02PM EDT | 270.00 | 5.00 | 3.20 | 5.30 | 0.00 | - | 4 | 57 | 31.38% |
| GOOGL250919C00275000 | 2024-06-20 2:46PM EDT | 275.00 | 3.59 | 2.45 | 5.75 | 0.00 | - | 58 | 50 | 33.17% |
| GOOGL250919C00280000 | 2024-05-15 11:58AM EDT | 280.00 | 3.15 | 2.19 | 3.50 | 0.00 | - | 1 | 42 | 29.49% |
| GOOGL250919C00285000 | 2024-06-14 3:21PM EDT | 285.00 | 2.96 | 1.96 | 4.05 | 0.00 | - | 4 | 438 | 31.56% |
| GOOGL250919C00300000 | 2024-06-25 10:35AM EDT | 300.00 | 2.65 | 2.08 | 3.10 | 0.00 | - | 1 | 1,137 | 31.72% |
| GOOGL250919C00320000 | 2024-06-21 11:28AM EDT | 320.00 | 1.99 | 1.15 | 2.69 | 0.00 | - | 6 | 6 | 33.46% |
| GOOGL250919C00340000 | 2024-06-20 2:44PM EDT | 340.00 | 1.33 | 0.51 | 2.80 | 0.00 | - | 1 | 106 | 36.37% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250919P00025000 | 2024-03-22 11:48AM EDT | 25.00 | 0.04 | 0.00 | 5.00 | 0.00 | - | 500 | 250 | 122.78% |
| GOOGL250919P00035000 | 2024-06-13 2:22PM EDT | 35.00 | 0.03 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 101.22% |
| GOOGL250919P00040000 | 2024-06-13 9:30AM EDT | 40.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 53.13% |
| GOOGL250919P00045000 | 2024-06-13 3:11PM EDT | 45.00 | 0.04 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 86.04% |
| GOOGL250919P00050000 | 2024-06-13 3:08PM EDT | 50.00 | 0.06 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 79.86% |
| GOOGL250919P00055000 | 2024-06-12 11:34AM EDT | 55.00 | 0.08 | 0.00 | 5.00 | 0.00 | - | - | 1 | 74.34% |
| GOOGL250919P00060000 | 2024-06-12 11:34AM EDT | 60.00 | 0.07 | 0.00 | 5.00 | 0.00 | - | - | 1 | 69.36% |
| GOOGL250919P00065000 | 2024-06-12 11:32AM EDT | 65.00 | 0.14 | 0.00 | 5.00 | 0.00 | - | - | 1 | 64.83% |
| GOOGL250919P00070000 | 2024-06-12 11:30AM EDT | 70.00 | 0.23 | 0.00 | 3.00 | 0.00 | - | 13 | 58 | 54.05% |
| GOOGL250919P00075000 | 2024-06-12 11:25AM EDT | 75.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 10 | 11 | 41.24% |
| GOOGL250919P00080000 | 2024-06-12 10:58AM EDT | 80.00 | 0.46 | 0.00 | 0.80 | 0.00 | - | 1 | 106 | 41.77% |
| GOOGL250919P00085000 | 2024-06-12 10:58AM EDT | 85.00 | 0.73 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 60.34% |
| GOOGL250919P00090000 | 2024-06-12 11:18AM EDT | 90.00 | 0.75 | 0.00 | 1.99 | 0.00 | - | 2 | 11 | 44.13% |
| GOOGL250919P00095000 | 2024-06-12 10:57AM EDT | 95.00 | 0.94 | 0.00 | 5.00 | 0.00 | - | 1 | 130 | 53.11% |
| GOOGL250919P00100000 | 2024-06-12 11:16AM EDT | 100.00 | 0.93 | 0.00 | 3.40 | 0.00 | - | 1 | 41 | 44.34% |
| GOOGL250919P00105000 | 2024-05-15 10:01AM EDT | 105.00 | 1.94 | 0.00 | 5.00 | 0.00 | - | 1 | 1,227 | 46.62% |
| GOOGL250919P00110000 | 2024-06-12 3:13PM EDT | 110.00 | 2.11 | 0.00 | 4.00 | 0.00 | - | 10 | 617 | 40.61% |
| GOOGL250919P00115000 | 2024-06-25 12:34PM EDT | 115.00 | 2.00 | 1.85 | 2.68 | 0.00 | - | 2 | 495 | 33.66% |
| GOOGL250919P00120000 | 2024-05-03 10:23AM EDT | 120.00 | 4.70 | 1.98 | 4.35 | 0.00 | - | 1 | 86 | 36.19% |
| GOOGL250919P00125000 | 2024-06-17 9:30AM EDT | 125.00 | 3.45 | 1.64 | 3.75 | 0.00 | - | 3 | 683 | 31.99% |
| GOOGL250919P00130000 | 2024-06-21 10:53AM EDT | 130.00 | 4.00 | 3.20 | 4.05 | 0.00 | - | 10 | 77 | 30.32% |
| GOOGL250919P00135000 | 2024-06-17 1:23PM EDT | 135.00 | 4.90 | 2.26 | 4.65 | 0.00 | - | 2 | 200 | 29.31% |
| GOOGL250919P00140000 | 2024-06-24 2:17PM EDT | 140.00 | 5.55 | 2.89 | 5.25 | 0.00 | - | 4 | 45 | 28.16% |
| GOOGL250919P00145000 | 2024-06-25 3:05PM EDT | 145.00 | 6.00 | 5.45 | 7.05 | 0.00 | - | 6 | 272 | 29.14% |
| GOOGL250919P00150000 | 2024-06-25 3:04PM EDT | 150.00 | 7.10 | 4.50 | 8.15 | 0.00 | - | 6 | 217 | 28.45% |
| GOOGL250919P00155000 | 2024-06-25 10:00AM EDT | 155.00 | 9.04 | 8.00 | 8.85 | 0.00 | - | 1 | 238 | 26.94% |
| GOOGL250919P00160000 | 2024-06-20 3:56PM EDT | 160.00 | 10.90 | 8.70 | 10.75 | 0.00 | - | 1 | 136 | 27.12% |
| GOOGL250919P00165000 | 2024-06-25 3:58PM EDT | 165.00 | 11.05 | 10.00 | 13.50 | 0.00 | - | 11 | 154 | 28.20% |
| GOOGL250919P00170000 | 2024-06-17 10:31AM EDT | 170.00 | 15.54 | 12.50 | 15.45 | 0.00 | - | 2 | 30 | 27.84% |
| GOOGL250919P00175000 | 2024-06-24 9:30AM EDT | 175.00 | 16.10 | 14.45 | 15.85 | 0.00 | - | 1 | 167 | 25.28% |
| GOOGL250919P00180000 | 2024-06-21 10:55AM EDT | 180.00 | 18.91 | 16.50 | 17.20 | 0.00 | - | 4 | 11 | 23.81% |
| GOOGL250919P00185000 | 2024-06-24 1:08PM EDT | 185.00 | 21.00 | 18.45 | 20.05 | 0.00 | - | 2 | 24 | 23.99% |
| GOOGL250919P00190000 | 2024-06-24 10:27AM EDT | 190.00 | 23.60 | 21.20 | 22.60 | 0.00 | - | 2 | 14 | 23.56% |
| GOOGL250919P00200000 | 2024-06-21 11:43AM EDT | 200.00 | 29.35 | 26.45 | 27.80 | 0.00 | - | 6 | 3 | 22.10% |
| GOOGL250919P00205000 | 2024-05-16 10:15AM EDT | 205.00 | 36.86 | 32.90 | 35.65 | 0.00 | - | 2 | 2 | 27.64% |
| GOOGL250919P00210000 | 2024-04-15 11:53AM EDT | 210.00 | 52.85 | 40.75 | 43.10 | 0.00 | - | - | 1 | 32.56% |
| GOOGL250919P00215000 | 2024-06-07 1:56PM EDT | 215.00 | 41.79 | 34.95 | 37.65 | 0.00 | - | 2 | 1 | 20.58% |
| GOOGL250919P00220000 | 2024-06-03 2:43PM EDT | 220.00 | 49.22 | 39.90 | 42.70 | 0.00 | - | 3 | 8 | 22.15% |
| GOOGL250919P00225000 | 2024-05-20 9:44AM EDT | 225.00 | 49.00 | 49.65 | 53.10 | 0.00 | - | - | 10 | 31.13% |
| GOOGL250919P00230000 | 2024-06-04 10:41AM EDT | 230.00 | 57.50 | 46.90 | 50.20 | 0.00 | - | 12 | 24 | 20.86% |
© 2024 Yahoo. All rights reserved.