Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL260116C00045000 | 2024-04-05 2:50PM EDT | 45.00 | 111.15 | 119.50 | 124.45 | 0.00 | - | 100 | 430 | 73.13% |
| GOOGL260116C00050000 | 2024-04-26 10:49AM EDT | 50.00 | 125.00 | 115.00 | 119.50 | 0.00 | - | 1 | 39 | 69.07% |
| GOOGL260116C00055000 | 2024-04-26 12:30PM EDT | 55.00 | 119.84 | 110.50 | 115.50 | 0.00 | - | 20 | 31 | 67.66% |
| GOOGL260116C00060000 | 2024-04-26 12:40PM EDT | 60.00 | 116.31 | 106.00 | 111.00 | 0.00 | - | 1 | 48 | 64.97% |
| GOOGL260116C00065000 | 2024-04-15 10:14AM EDT | 65.00 | 99.50 | 101.50 | 106.50 | 0.00 | - | 1 | 27 | 62.35% |
| GOOGL260116C00070000 | 2024-03-27 1:14PM EDT | 70.00 | 85.60 | 105.25 | 109.50 | 0.00 | - | 1 | 61 | 83.74% |
| GOOGL260116C00075000 | 2024-04-26 9:53AM EDT | 75.00 | 104.00 | 93.00 | 97.50 | 0.00 | - | 16 | 56 | 58.13% |
| GOOGL260116C00080000 | 2024-04-25 2:42PM EDT | 80.00 | 84.07 | 88.50 | 93.50 | 0.00 | - | 8 | 113 | 56.38% |
| GOOGL260116C00085000 | 2024-04-26 11:38AM EDT | 85.00 | 94.30 | 84.00 | 89.00 | 0.00 | - | 1 | 76 | 53.93% |
| GOOGL260116C00090000 | 2024-04-25 9:30AM EDT | 90.00 | 71.80 | 80.00 | 85.00 | 0.00 | - | 1 | 83 | 52.76% |
| GOOGL260116C00095000 | 2024-04-26 9:48AM EDT | 95.00 | 86.00 | 76.00 | 80.50 | 0.00 | - | 2 | 262 | 50.91% |
| GOOGL260116C00100000 | 2024-05-01 2:52PM EDT | 100.00 | 75.50 | 71.50 | 76.50 | +1.55 | +2.10% | 7 | 514 | 54.22% |
| GOOGL260116C00105000 | 2024-04-03 10:51AM EDT | 105.00 | 61.85 | 67.50 | 72.50 | 0.00 | - | 1 | 53 | 52.51% |
| GOOGL260116C00110000 | 2024-04-29 12:57PM EDT | 110.00 | 69.20 | 64.00 | 68.70 | 0.00 | - | 1 | 119 | 51.13% |
| GOOGL260116C00115000 | 2024-04-29 2:36PM EDT | 115.00 | 64.40 | 61.00 | 63.35 | 0.00 | - | 7 | 73 | 47.02% |
| GOOGL260116C00120000 | 2024-04-29 11:43AM EDT | 120.00 | 62.31 | 57.25 | 59.85 | 0.00 | - | 2 | 671 | 46.14% |
| GOOGL260116C00125000 | 2024-05-01 3:55PM EDT | 125.00 | 55.00 | 53.20 | 57.30 | -1.40 | -2.48% | 3 | 398 | 46.61% |
| GOOGL260116C00130000 | 2024-05-01 1:41PM EDT | 130.00 | 52.58 | 50.20 | 53.15 | +0.68 | +1.31% | 1 | 735 | 44.49% |
| GOOGL260116C00135000 | 2024-05-01 9:30AM EDT | 135.00 | 48.98 | 46.90 | 48.80 | +0.33 | +0.68% | 11 | 3,450 | 42.07% |
| GOOGL260116C00140000 | 2024-05-01 11:36AM EDT | 140.00 | 46.78 | 43.60 | 45.95 | +2.24 | +5.03% | 2 | 4,170 | 41.70% |
| GOOGL260116C00145000 | 2024-05-01 2:44PM EDT | 145.00 | 44.00 | 40.55 | 43.55 | +2.00 | +4.76% | 12 | 7,179 | 41.79% |
| GOOGL260116C00150000 | 2024-05-01 3:40PM EDT | 150.00 | 39.85 | 38.50 | 40.25 | +0.40 | +1.01% | 58 | 11,451 | 40.56% |
| GOOGL260116C00155000 | 2024-05-01 2:56PM EDT | 155.00 | 38.00 | 34.00 | 37.45 | +1.00 | +2.70% | 12 | 2,106 | 39.86% |
| GOOGL260116C00160000 | 2024-05-01 1:46PM EDT | 160.00 | 34.32 | 33.20 | 35.25 | -0.53 | -1.52% | 2 | 386 | 39.78% |
| GOOGL260116C00165000 | 2024-04-30 3:57PM EDT | 165.00 | 31.30 | 29.85 | 32.00 | 0.00 | - | 9 | 649 | 38.29% |
| GOOGL260116C00170000 | 2024-05-01 10:58AM EDT | 170.00 | 29.71 | 28.35 | 29.50 | +1.20 | +4.21% | 3 | 4,192 | 37.61% |
| GOOGL260116C00175000 | 2024-05-01 1:04PM EDT | 175.00 | 27.35 | 25.50 | 28.65 | +1.20 | +4.59% | 4 | 1,964 | 38.74% |
| GOOGL260116C00180000 | 2024-05-01 3:08PM EDT | 180.00 | 26.60 | 23.30 | 26.75 | +2.50 | +10.37% | 26 | 414 | 38.51% |
| GOOGL260116C00185000 | 2024-04-30 3:57PM EDT | 185.00 | 22.76 | 21.10 | 23.95 | 0.00 | - | 5 | 5,357 | 37.11% |
| GOOGL260116C00190000 | 2024-04-29 1:47PM EDT | 190.00 | 22.60 | 19.30 | 21.40 | 0.00 | - | 416 | 1,164 | 35.90% |
| GOOGL260116C00195000 | 2024-05-01 3:53PM EDT | 195.00 | 19.46 | 17.70 | 19.65 | -3.59 | -15.57% | 21 | 1,044 | 35.49% |
| GOOGL260116C00200000 | 2024-05-01 3:53PM EDT | 200.00 | 17.83 | 16.10 | 17.90 | +0.08 | +0.45% | 21 | 1,264 | 34.97% |
| GOOGL260116C00205000 | 2024-04-29 1:50PM EDT | 205.00 | 17.55 | 14.30 | 17.15 | 0.00 | - | 4 | 162 | 35.55% |
| GOOGL260116C00210000 | 2024-04-30 2:31PM EDT | 210.00 | 14.87 | 13.25 | 17.30 | 0.00 | - | 1 | 200 | 37.13% |
| GOOGL260116C00215000 | 2024-04-18 11:01AM EDT | 215.00 | 11.60 | 11.25 | 16.00 | 0.00 | - | 10 | 1,020 | 36.87% |
| GOOGL260116C00220000 | 2024-04-26 3:35PM EDT | 220.00 | 15.11 | 11.00 | 13.70 | 0.00 | - | 30 | 2,110 | 35.26% |
| GOOGL260116C00225000 | 2024-05-01 9:36AM EDT | 225.00 | 11.14 | 10.85 | 12.10 | -0.01 | -0.09% | 2 | 614 | 34.38% |
| GOOGL260116C00230000 | 2024-04-29 2:37PM EDT | 230.00 | 11.15 | 8.90 | 11.00 | 0.00 | - | 277 | 997 | 34.05% |
| GOOGL260116C00235000 | 2024-04-29 2:57PM EDT | 235.00 | 10.00 | 8.95 | 11.65 | 0.00 | - | 1 | 120 | 36.01% |
| GOOGL260116C00240000 | 2024-05-01 1:59PM EDT | 240.00 | 9.00 | 7.70 | 9.15 | -1.98 | -18.03% | 5 | 3,576 | 33.57% |
| GOOGL260116C00245000 | 2024-04-29 2:21PM EDT | 245.00 | 8.84 | 6.65 | 9.75 | 0.00 | - | 149 | 253 | 35.41% |
| GOOGL260116C00250000 | 2024-05-01 11:07AM EDT | 250.00 | 7.80 | 7.00 | 7.60 | -0.10 | -1.27% | 4 | 812 | 33.16% |
| GOOGL260116C00255000 | 2024-04-29 11:22AM EDT | 255.00 | 7.70 | 6.15 | 7.35 | 0.00 | - | 10 | 311 | 33.66% |
| GOOGL260116C00260000 | 2024-05-01 1:47PM EDT | 260.00 | 6.70 | 5.95 | 6.50 | +0.50 | +8.06% | 32 | 48,269 | 33.13% |
| GOOGL260116C00265000 | 2024-04-26 3:15PM EDT | 265.00 | 7.36 | 5.30 | 7.65 | 0.00 | - | 21 | 1,730 | 35.84% |
| GOOGL260116C00270000 | 2024-04-26 1:51PM EDT | 270.00 | 6.35 | 3.95 | 6.40 | 0.00 | - | 4 | 89 | 34.59% |
| GOOGL260116C00280000 | 2024-05-01 11:13AM EDT | 280.00 | 4.70 | 2.73 | 4.70 | +0.05 | +1.08% | 1 | 200 | 32.97% |
| GOOGL260116C00290000 | 2024-04-30 1:14PM EDT | 290.00 | 3.85 | 2.37 | 4.80 | 0.00 | - | 1 | 371 | 34.57% |
| GOOGL260116C00300000 | 2024-05-01 2:12PM EDT | 300.00 | 3.25 | 3.00 | 3.80 | +0.05 | +1.56% | 6 | 4,438 | 33.77% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL260116P00045000 | 2024-05-01 3:56PM EDT | 45.00 | 0.22 | 0.04 | 0.44 | +0.04 | +22.22% | 370 | 99 | 49.12% |
| GOOGL260116P00050000 | 2024-03-01 1:30PM EDT | 50.00 | 0.35 | 0.08 | 1.00 | 0.00 | - | 17 | 105 | 52.30% |
| GOOGL260116P00055000 | 2024-04-01 1:11PM EDT | 55.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 9 | 22 | 59.13% |
| GOOGL260116P00060000 | 2024-04-30 3:54PM EDT | 60.00 | 0.45 | 0.18 | 0.65 | 0.00 | - | 70 | 830 | 41.38% |
| GOOGL260116P00065000 | 2024-04-29 11:34AM EDT | 65.00 | 0.62 | 0.47 | 0.85 | 0.00 | - | 30 | 787 | 40.27% |
| GOOGL260116P00070000 | 2024-04-29 1:41PM EDT | 70.00 | 0.88 | 0.51 | 1.08 | 0.00 | - | 3 | 985 | 39.14% |
| GOOGL260116P00075000 | 2024-04-16 11:58AM EDT | 75.00 | 1.30 | 0.56 | 1.48 | 0.00 | - | 1 | 191 | 38.82% |
| GOOGL260116P00080000 | 2024-04-26 10:02AM EDT | 80.00 | 1.25 | 0.83 | 1.75 | 0.00 | - | 1 | 378 | 37.43% |
| GOOGL260116P00085000 | 2024-04-25 10:19AM EDT | 85.00 | 2.01 | 1.09 | 2.85 | 0.00 | - | 8 | 244 | 39.31% |
| GOOGL260116P00090000 | 2024-04-24 10:38AM EDT | 90.00 | 2.35 | 1.06 | 2.42 | 0.00 | - | 1 | 1,081 | 34.89% |
| GOOGL260116P00095000 | 2024-04-29 2:32PM EDT | 95.00 | 2.25 | 2.15 | 2.84 | 0.00 | - | 7 | 107 | 33.76% |
| GOOGL260116P00100000 | 2024-04-26 3:59PM EDT | 100.00 | 2.91 | 1.70 | 3.60 | +0.36 | +14.12% | 2 | 1,243 | 33.50% |
| GOOGL260116P00105000 | 2024-04-29 3:03PM EDT | 105.00 | 3.40 | 2.90 | 4.00 | 0.00 | - | 20 | 425 | 31.99% |
| GOOGL260116P00110000 | 2024-04-30 10:02AM EDT | 110.00 | 4.40 | 4.05 | 5.05 | 0.00 | - | 1 | 3,287 | 31.96% |
| GOOGL260116P00115000 | 2024-04-25 12:28PM EDT | 115.00 | 6.12 | 4.65 | 7.35 | 0.00 | - | 4 | 1,384 | 34.10% |
| GOOGL260116P00120000 | 2024-04-30 3:50PM EDT | 120.00 | 5.98 | 5.45 | 7.15 | +0.13 | +2.22% | 20 | 1,602 | 30.99% |
| GOOGL260116P00125000 | 2024-05-01 11:24AM EDT | 125.00 | 6.89 | 6.45 | 8.20 | -0.16 | -2.27% | 10 | 3,704 | 30.19% |
| GOOGL260116P00130000 | 2024-04-30 3:27PM EDT | 130.00 | 8.15 | 8.00 | 8.40 | 0.00 | - | 6 | 2,742 | 27.85% |
| GOOGL260116P00135000 | 2024-05-01 10:27AM EDT | 135.00 | 9.30 | 9.15 | 10.00 | -0.25 | -2.62% | 50 | 1,766 | 27.67% |
| GOOGL260116P00140000 | 2024-05-01 10:41AM EDT | 140.00 | 10.80 | 10.60 | 11.70 | +0.55 | +5.37% | 2 | 2,047 | 27.38% |
| GOOGL260116P00145000 | 2024-04-29 2:54PM EDT | 145.00 | 11.94 | 12.30 | 13.00 | 0.00 | - | 32 | 2,848 | 26.33% |
| GOOGL260116P00150000 | 2024-04-30 3:33PM EDT | 150.00 | 14.10 | 13.85 | 15.15 | 0.00 | - | 38 | 885 | 26.22% |
| GOOGL260116P00155000 | 2024-04-30 3:33PM EDT | 155.00 | 15.95 | 15.50 | 17.35 | 0.00 | - | 36 | 181 | 25.95% |
| GOOGL260116P00160000 | 2024-05-01 12:38PM EDT | 160.00 | 18.06 | 17.60 | 19.35 | -0.45 | -2.43% | 1 | 3,903 | 25.22% |
| GOOGL260116P00165000 | 2024-04-30 3:48PM EDT | 165.00 | 20.71 | 20.10 | 21.55 | 0.00 | - | 1 | 1,077 | 24.54% |
| GOOGL260116P00170000 | 2024-04-29 11:02AM EDT | 170.00 | 21.40 | 22.35 | 24.45 | 0.00 | - | 1 | 111 | 24.48% |
| GOOGL260116P00175000 | 2024-04-29 10:18AM EDT | 175.00 | 23.90 | 25.25 | 27.30 | 0.00 | - | 1 | 63 | 24.16% |
| GOOGL260116P00180000 | 2024-04-26 2:08PM EDT | 180.00 | 25.00 | 28.00 | 29.10 | 0.00 | - | 41 | 107 | 22.39% |
| GOOGL260116P00185000 | 2024-04-25 3:57PM EDT | 185.00 | 36.30 | 30.75 | 33.30 | 0.00 | - | 175 | 175 | 23.26% |
| GOOGL260116P00190000 | 2024-04-22 2:55PM EDT | 190.00 | 38.93 | 33.20 | 36.25 | 0.00 | - | 1 | 1 | 22.43% |
| GOOGL260116P00195000 | 2024-04-23 9:45AM EDT | 195.00 | 42.10 | 35.50 | 40.40 | 0.00 | - | - | 44 | 22.90% |
| GOOGL260116P00200000 | 2024-04-26 11:29AM EDT | 200.00 | 36.80 | 39.85 | 42.20 | 0.00 | - | 50 | 51 | 20.02% |
| GOOGL260116P00205000 | 2024-04-26 11:40AM EDT | 205.00 | 39.52 | 44.65 | 47.40 | 0.00 | - | 2 | 15 | 21.61% |
| GOOGL260116P00220000 | 2024-02-14 12:19PM EDT | 220.00 | 75.24 | 76.00 | 81.00 | 0.00 | - | 2 | 0 | 48.84% |
| GOOGL260116P00235000 | 2023-11-16 10:55AM EDT | 235.00 | 99.00 | 100.85 | 104.00 | 0.00 | - | - | 0 | 60.04% |
| GOOGL260116P00240000 | 2024-03-04 4:59PM EDT | 240.00 | 106.47 | 82.60 | 87.45 | 0.00 | - | 10 | 0 | 36.65% |
| GOOGL260116P00250000 | 2023-12-19 1:32PM EDT | 250.00 | 113.70 | 104.10 | 108.90 | 0.00 | - | 1 | 0 | 50.29% |
| GOOGL260116P00255000 | 2023-11-02 11:14AM EDT | 255.00 | 127.42 | 121.15 | 125.10 | 0.00 | - | - | 0 | 65.18% |
| GOOGL260116P00260000 | 2024-01-09 11:03AM EDT | 260.00 | 120.47 | 111.55 | 116.50 | 0.00 | - | - | 0 | 52.27% |
| GOOGL260116P00265000 | 2024-01-04 1:55PM EDT | 265.00 | 127.55 | 120.00 | 125.00 | 0.00 | - | 1 | 0 | 54.44% |
© 2024 Yahoo. All rights reserved.