Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL251219C00045000 | 2024-04-26 12:29PM EDT | 45.00 | 130.00 | 119.50 | 124.00 | 0.00 | - | 14 | 118 | 73.36% |
| GOOGL251219C00050000 | 2024-04-26 12:25PM EDT | 50.00 | 125.30 | 114.50 | 119.50 | 0.00 | - | 14 | 987 | 69.23% |
| GOOGL251219C00055000 | 2024-01-29 4:01PM EDT | 55.00 | 103.50 | 84.20 | 89.00 | 0.00 | - | 2 | 220 | 0.00% |
| GOOGL251219C00060000 | 2024-04-22 12:45PM EDT | 60.00 | 101.50 | 105.50 | 110.50 | 0.00 | - | 1 | 131 | 64.25% |
| GOOGL251219C00065000 | 2024-04-15 1:42PM EDT | 65.00 | 97.00 | 101.00 | 106.00 | 0.00 | - | 1 | 672 | 61.80% |
| GOOGL251219C00070000 | 2024-05-01 3:55PM EDT | 70.00 | 101.00 | 97.00 | 102.00 | +7.00 | +7.45% | 4 | 307 | 61.19% |
| GOOGL251219C00075000 | 2024-04-05 1:22PM EDT | 75.00 | 85.18 | 92.50 | 97.50 | 0.00 | - | 3 | 109 | 58.67% |
| GOOGL251219C00080000 | 2024-04-26 1:44PM EDT | 80.00 | 98.46 | 88.00 | 93.00 | 0.00 | - | 1 | 217 | 56.21% |
| GOOGL251219C00085000 | 2024-04-25 9:58AM EDT | 85.00 | 76.24 | 84.00 | 88.50 | 0.00 | - | 2 | 133 | 54.49% |
| GOOGL251219C00090000 | 2024-04-30 10:15AM EDT | 90.00 | 85.59 | 79.50 | 84.50 | 0.00 | - | 10 | 574 | 52.73% |
| GOOGL251219C00095000 | 2024-04-26 2:37PM EDT | 95.00 | 82.47 | 75.50 | 80.00 | 0.00 | - | 1 | 533 | 50.92% |
| GOOGL251219C00100000 | 2024-04-29 2:15PM EDT | 100.00 | 76.29 | 71.50 | 76.00 | 0.00 | - | 1 | 787 | 54.43% |
| GOOGL251219C00105000 | 2024-04-23 10:30AM EDT | 105.00 | 65.35 | 67.00 | 72.00 | 0.00 | - | 1 | 299 | 52.74% |
| GOOGL251219C00110000 | 2024-05-01 3:56PM EDT | 110.00 | 64.10 | 63.50 | 68.00 | -8.91 | -12.20% | 2 | 437 | 51.02% |
| GOOGL251219C00115000 | 2024-04-29 3:06PM EDT | 115.00 | 61.96 | 60.00 | 62.45 | -1.38 | -2.18% | 2 | 179 | 46.52% |
| GOOGL251219C00120000 | 2024-05-01 2:00PM EDT | 120.00 | 59.50 | 56.75 | 58.80 | -0.60 | -1.00% | 3 | 951 | 45.45% |
| GOOGL251219C00125000 | 2024-04-29 3:54PM EDT | 125.00 | 56.24 | 52.75 | 55.00 | 0.00 | - | 2 | 707 | 44.04% |
| GOOGL251219C00130000 | 2024-04-30 3:20PM EDT | 130.00 | 50.98 | 48.95 | 52.05 | 0.00 | - | 5 | 461 | 43.85% |
| GOOGL251219C00135000 | 2024-04-30 3:20PM EDT | 135.00 | 47.57 | 46.55 | 49.45 | 0.00 | - | 2 | 448 | 43.99% |
| GOOGL251219C00140000 | 2024-05-01 3:08PM EDT | 140.00 | 46.80 | 42.10 | 44.90 | -3.87 | -7.64% | 2 | 498 | 41.20% |
| GOOGL251219C00145000 | 2024-04-30 10:12AM EDT | 145.00 | 44.12 | 39.60 | 43.70 | 0.00 | - | 37 | 274 | 42.96% |
| GOOGL251219C00150000 | 2024-04-30 3:29PM EDT | 150.00 | 38.93 | 37.75 | 39.65 | 0.00 | - | 38 | 642 | 40.71% |
| GOOGL251219C00155000 | 2024-05-01 3:00PM EDT | 155.00 | 37.75 | 34.00 | 36.75 | +0.04 | +0.11% | 4 | 405 | 39.89% |
| GOOGL251219C00160000 | 2024-04-30 9:33AM EDT | 160.00 | 33.40 | 31.10 | 35.45 | -2.14 | -6.02% | 1 | 1,415 | 40.95% |
| GOOGL251219C00165000 | 2024-05-01 3:00PM EDT | 165.00 | 32.45 | 28.80 | 32.95 | -3.20 | -8.98% | 3 | 4,963 | 40.35% |
| GOOGL251219C00170000 | 2024-05-01 2:46PM EDT | 170.00 | 29.50 | 25.95 | 29.40 | +1.50 | +5.36% | 1 | 6,356 | 38.36% |
| GOOGL251219C00175000 | 2024-05-01 9:34AM EDT | 175.00 | 26.25 | 23.50 | 27.50 | -0.35 | -1.32% | 1 | 409 | 38.26% |
| GOOGL251219C00180000 | 2024-04-30 9:51AM EDT | 180.00 | 26.00 | 22.95 | 26.40 | 0.00 | - | 6 | 2,509 | 38.98% |
| GOOGL251219C00185000 | 2024-04-29 10:30AM EDT | 185.00 | 23.90 | 20.00 | 23.50 | 0.00 | - | 6 | 334 | 37.44% |
| GOOGL251219C00190000 | 2024-04-30 9:36AM EDT | 190.00 | 22.15 | 18.20 | 22.25 | 0.00 | - | 1 | 540 | 37.74% |
| GOOGL251219C00195000 | 2024-04-18 12:49PM EDT | 195.00 | 15.72 | 16.55 | 19.15 | 0.00 | - | 55 | 220 | 35.71% |
| GOOGL251219C00200000 | 2024-05-01 3:15PM EDT | 200.00 | 18.20 | 15.00 | 17.90 | +1.70 | +10.30% | 3 | 1,264 | 35.79% |
| GOOGL251219C00205000 | 2024-04-26 2:47PM EDT | 205.00 | 18.40 | 13.00 | 16.10 | 0.00 | - | 50 | 254 | 35.07% |
| GOOGL251219C00210000 | 2024-04-30 10:44AM EDT | 210.00 | 13.60 | 13.15 | 16.30 | 0.00 | - | 2 | 428 | 36.74% |
| GOOGL251219C00215000 | 2024-04-26 3:16PM EDT | 215.00 | 15.90 | 11.20 | 13.70 | 0.00 | - | 6 | 296 | 34.80% |
| GOOGL251219C00220000 | 2024-04-29 9:30AM EDT | 220.00 | 14.08 | 9.50 | 13.35 | 0.00 | - | 5 | 2,774 | 35.62% |
| GOOGL251219C00225000 | 2024-04-30 3:33PM EDT | 225.00 | 10.50 | 8.55 | 12.00 | 0.00 | - | 2 | 1,352 | 35.05% |
| GOOGL251219C00230000 | 2024-04-26 2:17PM EDT | 230.00 | 12.15 | 8.30 | 10.80 | 0.00 | - | 164 | 229 | 34.56% |
| GOOGL251219C00235000 | 2024-04-22 12:13PM EDT | 235.00 | 7.45 | 7.25 | 10.15 | 0.00 | - | 1 | 295 | 34.74% |
| GOOGL251219C00240000 | 2024-04-26 2:47PM EDT | 240.00 | 10.13 | 5.95 | 8.80 | 0.00 | - | 2 | 464 | 33.83% |
| GOOGL251219C00245000 | 2024-04-26 2:42PM EDT | 245.00 | 9.24 | 5.30 | 8.30 | 0.00 | - | 1 | 35 | 34.06% |
| GOOGL251219C00250000 | 2024-05-01 10:45AM EDT | 250.00 | 7.24 | 4.60 | 7.15 | -0.46 | -5.97% | 1 | 421 | 33.20% |
| GOOGL251219C00255000 | 2024-04-29 3:48PM EDT | 255.00 | 6.90 | 4.70 | 7.25 | 0.00 | - | 4 | 130 | 34.27% |
| GOOGL251219C00260000 | 2024-04-29 2:38PM EDT | 260.00 | 6.30 | 4.80 | 6.05 | 0.00 | - | 3 | 518 | 33.12% |
| GOOGL251219C00265000 | 2024-05-01 11:45AM EDT | 265.00 | 5.62 | 3.35 | 7.20 | -0.13 | -2.26% | 1 | 3,274 | 35.93% |
| GOOGL251219C00270000 | 2024-04-30 12:27PM EDT | 270.00 | 5.15 | 3.65 | 5.15 | 0.00 | - | 6 | 14 | 33.11% |
| GOOGL251219C00280000 | 2024-04-30 10:51AM EDT | 280.00 | 4.50 | 2.55 | 4.40 | 0.00 | - | 8 | 57 | 33.12% |
| GOOGL251219C00290000 | 2024-04-30 1:24PM EDT | 290.00 | 1.55 | 2.09 | 3.70 | 0.00 | - | 2 | 89 | 33.00% |
| GOOGL251219C00300000 | 2024-04-30 3:34PM EDT | 300.00 | 3.10 | 2.25 | 3.65 | 0.00 | - | 15 | 3,919 | 34.21% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL251219P00045000 | 2024-05-01 3:56PM EDT | 45.00 | 0.20 | 0.01 | 0.39 | +0.03 | +17.65% | 370 | 804 | 49.32% |
| GOOGL251219P00050000 | 2024-04-22 12:05PM EDT | 50.00 | 0.30 | 0.04 | 0.34 | 0.00 | - | 1 | 1,895 | 44.56% |
| GOOGL251219P00055000 | 2024-02-20 11:31AM EDT | 55.00 | 0.60 | 0.00 | 1.14 | 0.00 | - | 25 | 304 | 50.78% |
| GOOGL251219P00060000 | 2024-04-30 10:00AM EDT | 60.00 | 0.20 | 0.10 | 0.61 | 0.00 | - | 20 | 734 | 41.87% |
| GOOGL251219P00065000 | 2024-04-29 2:27PM EDT | 65.00 | 0.48 | 0.45 | 0.81 | 0.00 | - | 78 | 1,543 | 40.83% |
| GOOGL251219P00070000 | 2024-04-01 2:05PM EDT | 70.00 | 0.71 | 0.05 | 1.03 | 0.00 | - | 2 | 771 | 39.66% |
| GOOGL251219P00075000 | 2024-04-19 2:43PM EDT | 75.00 | 1.34 | 0.50 | 1.42 | 0.00 | - | 10 | 319 | 39.36% |
| GOOGL251219P00080000 | 2024-04-25 9:33AM EDT | 80.00 | 1.55 | 0.75 | 1.55 | 0.00 | - | 1 | 446 | 37.23% |
| GOOGL251219P00085000 | 2024-04-25 10:19AM EDT | 85.00 | 1.83 | 1.00 | 2.76 | 0.00 | - | 8 | 423 | 39.87% |
| GOOGL251219P00090000 | 2024-04-23 11:35AM EDT | 90.00 | 2.08 | 0.00 | 2.32 | 0.00 | - | 4 | 649 | 35.30% |
| GOOGL251219P00095000 | 2024-04-26 3:02PM EDT | 95.00 | 2.11 | 1.91 | 2.72 | 0.00 | - | 8 | 178 | 34.12% |
| GOOGL251219P00100000 | 2024-04-29 10:18AM EDT | 100.00 | 1.65 | 1.49 | 2.84 | 0.00 | - | 2 | 1,579 | 31.92% |
| GOOGL251219P00105000 | 2024-05-01 3:03PM EDT | 105.00 | 3.15 | 2.66 | 3.90 | +0.10 | +3.28% | 2 | 243 | 32.46% |
| GOOGL251219P00110000 | 2024-04-29 3:56PM EDT | 110.00 | 3.50 | 2.42 | 4.55 | 0.00 | - | 2 | 1,400 | 31.51% |
| GOOGL251219P00115000 | 2024-04-15 10:37AM EDT | 115.00 | 5.47 | 3.75 | 5.00 | 0.00 | - | 1 | 520 | 29.95% |
| GOOGL251219P00120000 | 2024-04-26 3:44PM EDT | 120.00 | 4.60 | 4.50 | 5.85 | 0.00 | - | 21 | 1,366 | 29.16% |
| GOOGL251219P00125000 | 2024-04-29 10:55AM EDT | 125.00 | 6.15 | 5.55 | 7.00 | 0.00 | - | 20 | 1,152 | 28.74% |
| GOOGL251219P00130000 | 2024-04-26 9:50AM EDT | 130.00 | 6.49 | 6.55 | 8.10 | 0.00 | - | 78 | 478 | 27.99% |
| GOOGL251219P00135000 | 2024-04-30 2:07PM EDT | 135.00 | 9.00 | 8.50 | 9.90 | 0.00 | - | 10 | 545 | 28.15% |
| GOOGL251219P00140000 | 2024-04-30 11:18AM EDT | 140.00 | 10.23 | 10.25 | 11.25 | 0.00 | - | 7 | 529 | 27.36% |
| GOOGL251219P00145000 | 2024-04-29 9:51AM EDT | 145.00 | 11.85 | 11.85 | 12.85 | +0.68 | +6.09% | 10 | 4,803 | 26.73% |
| GOOGL251219P00150000 | 2024-04-26 12:37PM EDT | 150.00 | 11.70 | 13.00 | 14.80 | 0.00 | - | 4 | 650 | 26.37% |
| GOOGL251219P00155000 | 2024-04-26 3:16PM EDT | 155.00 | 13.40 | 15.20 | 16.90 | 0.00 | - | 2 | 68 | 25.98% |
| GOOGL251219P00160000 | 2024-04-29 1:26PM EDT | 160.00 | 17.02 | 17.30 | 19.20 | 0.00 | - | 4 | 534 | 25.62% |
| GOOGL251219P00165000 | 2024-04-26 9:41AM EDT | 165.00 | 16.88 | 19.85 | 22.50 | 0.00 | - | 1 | 75 | 26.26% |
| GOOGL251219P00170000 | 2024-04-26 12:59PM EDT | 170.00 | 19.73 | 22.30 | 25.50 | 0.00 | - | 75 | 124 | 26.30% |
| GOOGL251219P00175000 | 2024-04-30 11:34AM EDT | 175.00 | 24.75 | 24.90 | 27.85 | 0.00 | - | 36 | 77 | 25.37% |
| GOOGL251219P00180000 | 2024-04-30 11:34AM EDT | 180.00 | 27.45 | 27.50 | 28.90 | 0.00 | - | 36 | 57 | 22.66% |
| GOOGL251219P00185000 | 2024-02-15 2:41PM EDT | 185.00 | 43.59 | 43.55 | 48.50 | 0.00 | - | 2 | 0 | 42.09% |
| GOOGL251219P00190000 | 2024-01-19 1:11PM EDT | 190.00 | 46.00 | 49.15 | 50.70 | 0.00 | - | 10 | 2 | 40.55% |
| GOOGL251219P00195000 | 2023-10-11 11:34AM EDT | 195.00 | 55.79 | 60.45 | 64.65 | 0.00 | - | 2 | 1 | 50.44% |
| GOOGL251219P00200000 | 2023-12-08 2:31PM EDT | 200.00 | 64.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL251219P00210000 | 2024-04-26 9:49AM EDT | 210.00 | 42.35 | 46.50 | 51.50 | 0.00 | - | 4 | 4 | 21.99% |
| GOOGL251219P00230000 | 2024-01-17 12:51PM EDT | 230.00 | 89.30 | 87.00 | 92.00 | 0.00 | - | - | 0 | 50.67% |
| GOOGL251219P00235000 | 2023-11-17 3:46PM EDT | 235.00 | 100.00 | 100.65 | 104.15 | 0.00 | - | 1 | 0 | 61.40% |
| GOOGL251219P00265000 | 2023-07-31 9:38AM EDT | 265.00 | 131.58 | 126.50 | 131.50 | 0.00 | - | - | 0 | 63.71% |
© 2024 Yahoo. All rights reserved.