Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL260618C00050000 | 2024-04-30 3:26PM EDT | 50.00 | 118.20 | 116.00 | 120.45 | 0.00 | - | 1 | 12 | 66.79% |
| GOOGL260618C00055000 | 2024-03-18 9:42AM EDT | 55.00 | 102.00 | 104.50 | 109.00 | 0.00 | - | 1 | 0 | 33.25% |
| GOOGL260618C00060000 | 2024-01-05 3:05PM EDT | 60.00 | 83.72 | 87.00 | 91.50 | 0.00 | - | 5 | 5 | 0.00% |
| GOOGL260618C00065000 | 2024-04-01 11:14AM EDT | 65.00 | 96.20 | 104.65 | 108.80 | 0.00 | - | 8 | 4 | 64.76% |
| GOOGL260618C00070000 | 2024-03-19 9:40AM EDT | 70.00 | 85.30 | 92.00 | 96.50 | 0.00 | - | 1 | 1 | 43.23% |
| GOOGL260618C00075000 | 2024-03-18 12:50PM EDT | 75.00 | 84.60 | 87.50 | 92.00 | 0.00 | - | 1 | 3 | 42.07% |
| GOOGL260618C00080000 | 2024-01-05 2:34PM EDT | 80.00 | 69.60 | 70.50 | 75.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL260618C00085000 | 2024-04-01 10:34AM EDT | 85.00 | 79.56 | 87.85 | 92.45 | 0.00 | - | 10 | 10 | 56.72% |
| GOOGL260618C00090000 | 2024-04-18 9:55AM EDT | 90.00 | 77.25 | 82.65 | 86.10 | 0.00 | - | 1 | 251 | 51.41% |
| GOOGL260618C00095000 | 2024-04-26 3:41PM EDT | 95.00 | 88.14 | 78.70 | 82.35 | 0.00 | - | 1 | 1 | 50.25% |
| GOOGL260618C00100000 | 2024-04-26 2:29PM EDT | 100.00 | 82.90 | 74.15 | 78.95 | 0.00 | - | 3 | 42 | 53.09% |
| GOOGL260618C00105000 | 2024-03-04 12:57PM EDT | 105.00 | 46.00 | 63.95 | 66.20 | 0.00 | - | 2 | 1 | 35.80% |
| GOOGL260618C00110000 | 2024-04-29 3:33PM EDT | 110.00 | 71.10 | 67.95 | 70.85 | 0.00 | - | 1 | 34 | 49.35% |
| GOOGL260618C00115000 | 2024-04-29 3:31PM EDT | 115.00 | 67.55 | 63.50 | 66.60 | 0.00 | - | 2 | 25 | 47.19% |
| GOOGL260618C00120000 | 2024-04-29 3:21PM EDT | 120.00 | 64.08 | 59.50 | 63.00 | 0.00 | - | 2 | 4 | 46.00% |
| GOOGL260618C00125000 | 2024-04-26 12:05PM EDT | 125.00 | 65.00 | 57.50 | 60.20 | 0.00 | - | 1 | 13 | 45.85% |
| GOOGL260618C00130000 | 2024-05-01 3:57PM EDT | 130.00 | 55.70 | 55.50 | 57.15 | +0.20 | +0.36% | 2 | 70 | 45.23% |
| GOOGL260618C00135000 | 2024-04-30 3:51PM EDT | 135.00 | 52.00 | 51.15 | 53.40 | 0.00 | - | 1 | 74 | 43.62% |
| GOOGL260618C00140000 | 2024-04-30 11:02AM EDT | 140.00 | 50.94 | 47.45 | 50.20 | 0.00 | - | 2 | 297 | 42.65% |
| GOOGL260618C00145000 | 2024-04-30 11:02AM EDT | 145.00 | 47.94 | 44.30 | 47.45 | 0.00 | - | 2 | 252 | 42.14% |
| GOOGL260618C00150000 | 2024-04-29 1:28PM EDT | 150.00 | 45.52 | 42.15 | 44.95 | 0.00 | - | 2 | 1,456 | 41.83% |
| GOOGL260618C00155000 | 2024-05-01 11:00AM EDT | 155.00 | 41.00 | 39.35 | 41.95 | 0.00 | - | 20 | 39 | 40.84% |
| GOOGL260618C00160000 | 2024-05-01 2:28PM EDT | 160.00 | 39.28 | 37.15 | 39.00 | -4.27 | -9.80% | 1 | 564 | 39.83% |
| GOOGL260618C00165000 | 2024-05-01 12:33PM EDT | 165.00 | 36.71 | 35.00 | 36.95 | -0.31 | -0.84% | 5 | 66 | 39.73% |
| GOOGL260618C00170000 | 2024-04-30 2:11PM EDT | 170.00 | 33.53 | 31.25 | 34.50 | 0.00 | - | 1 | 191 | 39.09% |
| GOOGL260618C00175000 | 2024-04-30 12:33PM EDT | 175.00 | 31.90 | 29.20 | 32.95 | 0.00 | - | 2 | 16 | 39.32% |
| GOOGL260618C00180000 | 2024-04-30 3:58PM EDT | 180.00 | 28.58 | 27.90 | 30.55 | 0.00 | - | 1 | 33 | 38.55% |
| GOOGL260618C00185000 | 2024-05-01 10:25AM EDT | 185.00 | 28.30 | 26.10 | 29.25 | +1.72 | +6.47% | 200 | 22 | 38.86% |
| GOOGL260618C00190000 | 2024-04-26 2:49PM EDT | 190.00 | 29.10 | 23.60 | 27.05 | 0.00 | - | 92 | 152 | 38.13% |
| GOOGL260618C00195000 | 2024-04-26 10:34AM EDT | 195.00 | 25.80 | 21.85 | 25.20 | 0.00 | - | 1 | 22 | 37.68% |
| GOOGL260618C00200000 | 2024-05-01 3:29PM EDT | 200.00 | 23.38 | 20.60 | 23.60 | +1.53 | +7.00% | 5 | 138 | 37.42% |
| GOOGL260618C00205000 | 2024-04-26 12:56PM EDT | 205.00 | 24.17 | 18.10 | 22.05 | 0.00 | - | 96 | 97 | 37.12% |
| GOOGL260618C00210000 | 2024-04-30 2:31PM EDT | 210.00 | 18.92 | 17.05 | 20.25 | 0.00 | - | 1 | 40 | 36.48% |
| GOOGL260618C00215000 | 2024-04-26 1:35PM EDT | 215.00 | 20.57 | 15.90 | 18.95 | 0.00 | - | 1 | 2 | 36.30% |
| GOOGL260618C00220000 | 2024-04-18 11:51AM EDT | 220.00 | 14.25 | 14.75 | 18.05 | 0.00 | - | 5 | 13 | 36.47% |
| GOOGL260618C00225000 | 2024-04-26 10:15AM EDT | 225.00 | 17.75 | 13.65 | 16.65 | 0.00 | - | 2 | 40 | 36.03% |
| GOOGL260618C00230000 | 2024-04-26 9:37AM EDT | 230.00 | 17.25 | 11.95 | 15.90 | 0.00 | - | 20 | 1 | 36.24% |
| GOOGL260618C00240000 | 2024-04-29 9:30AM EDT | 240.00 | 14.00 | 12.00 | 13.75 | 0.00 | - | 1 | 65 | 35.74% |
| GOOGL260618C00245000 | 2024-05-01 9:51AM EDT | 245.00 | 11.35 | 9.50 | 12.75 | -1.68 | -12.89% | 4 | 1 | 35.47% |
| GOOGL260618C00250000 | 2024-04-29 1:13PM EDT | 250.00 | 11.30 | 8.70 | 12.30 | 0.00 | - | 4 | 32 | 35.81% |
| GOOGL260618C00255000 | 2024-04-29 3:48PM EDT | 255.00 | 10.40 | 8.70 | 11.00 | 0.00 | - | 8 | 18 | 35.05% |
| GOOGL260618C00260000 | 2024-04-29 2:38PM EDT | 260.00 | 9.65 | 8.35 | 10.55 | 0.00 | - | 8 | 18 | 35.29% |
| GOOGL260618C00265000 | 2024-04-29 3:26PM EDT | 265.00 | 8.95 | 7.55 | 9.40 | 0.00 | - | 12 | 189 | 34.56% |
| GOOGL260618C00270000 | 2024-04-30 12:27PM EDT | 270.00 | 8.25 | 6.90 | 8.55 | 0.00 | - | 12 | 45 | 34.15% |
| GOOGL260618C00280000 | 2024-04-30 10:51AM EDT | 280.00 | 7.35 | 5.30 | 7.80 | 0.00 | - | 16 | 31 | 34.51% |
| GOOGL260618C00290000 | 2024-04-30 1:24PM EDT | 290.00 | 5.65 | 4.25 | 7.95 | 0.00 | - | 5 | 18 | 36.06% |
| GOOGL260618C00300000 | 2024-05-01 3:20PM EDT | 300.00 | 5.40 | 4.60 | 5.45 | 0.00 | - | 11 | 979 | 33.35% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL260618P00050000 | 2024-03-11 10:25AM EDT | 50.00 | 0.70 | 0.00 | 1.45 | 0.00 | - | 1 | 3 | 50.54% |
| GOOGL260618P00060000 | 2024-03-18 12:07PM EDT | 60.00 | 1.18 | 0.00 | 5.00 | 0.00 | - | 5 | 23 | 59.61% |
| GOOGL260618P00065000 | 2024-02-28 3:26PM EDT | 65.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | - | 0 | 55.43% |
| GOOGL260618P00070000 | 2024-03-26 10:53AM EDT | 70.00 | 1.75 | 0.01 | 5.00 | 0.00 | - | 2 | 18 | 51.61% |
| GOOGL260618P00075000 | 2024-04-11 3:25PM EDT | 75.00 | 1.53 | 0.62 | 2.70 | 0.00 | - | 1 | 270 | 40.22% |
| GOOGL260618P00080000 | 2024-03-27 2:55PM EDT | 80.00 | 2.41 | 0.00 | 5.00 | 0.00 | - | 101 | 138 | 44.77% |
| GOOGL260618P00085000 | 2024-03-01 12:11PM EDT | 85.00 | 3.70 | 0.75 | 3.75 | 0.00 | - | 2 | 11 | 38.10% |
| GOOGL260618P00090000 | 2024-04-11 2:28PM EDT | 90.00 | 2.80 | 1.30 | 3.05 | 0.00 | - | 1 | 88 | 33.32% |
| GOOGL260618P00095000 | 2024-04-26 10:36AM EDT | 95.00 | 2.55 | 2.59 | 4.00 | 0.00 | - | 1 | 9 | 33.50% |
| GOOGL260618P00100000 | 2024-05-01 3:31PM EDT | 100.00 | 3.61 | 1.95 | 4.45 | +0.41 | +12.81% | 2 | 59 | 32.13% |
| GOOGL260618P00105000 | 2024-02-26 4:56PM EDT | 105.00 | 7.20 | 5.65 | 7.25 | 0.00 | - | 1 | 13 | 35.54% |
| GOOGL260618P00110000 | 2024-04-26 11:03AM EDT | 110.00 | 4.50 | 3.90 | 7.05 | 0.00 | - | 10 | 1,506 | 32.54% |
| GOOGL260618P00115000 | 2024-04-30 12:15PM EDT | 115.00 | 6.25 | 5.10 | 7.25 | 0.00 | - | 2 | 268 | 30.38% |
| GOOGL260618P00120000 | 2024-04-29 1:58PM EDT | 120.00 | 6.91 | 6.05 | 8.15 | 0.00 | - | 2 | 1,141 | 29.42% |
| GOOGL260618P00125000 | 2024-05-01 3:02PM EDT | 125.00 | 8.30 | 6.90 | 10.55 | +0.70 | +9.21% | 1 | 47 | 30.59% |
| GOOGL260618P00130000 | 2024-04-17 10:37AM EDT | 130.00 | 10.70 | 9.45 | 11.05 | 0.00 | - | 5 | 324 | 28.73% |
| GOOGL260618P00135000 | 2024-04-26 9:34AM EDT | 135.00 | 9.55 | 10.05 | 13.45 | 0.00 | - | 4 | 892 | 29.36% |
| GOOGL260618P00140000 | 2024-04-29 1:45PM EDT | 140.00 | 10.30 | 11.10 | 14.80 | 0.00 | - | 14 | 32 | 28.41% |
| GOOGL260618P00145000 | 2024-04-22 11:00AM EDT | 145.00 | 17.18 | 13.00 | 15.85 | 0.00 | - | 11 | 26 | 26.99% |
| GOOGL260618P00150000 | 2024-04-29 12:06PM EDT | 150.00 | 15.40 | 15.85 | 18.05 | 0.00 | - | 5 | 41 | 26.81% |
| GOOGL260618P00155000 | 2024-04-26 9:32AM EDT | 155.00 | 16.22 | 16.90 | 19.75 | 0.00 | - | 4 | 4 | 25.89% |
| GOOGL260618P00160000 | 2024-04-29 10:20AM EDT | 160.00 | 19.04 | 18.65 | 22.20 | 0.00 | - | 1 | 1 | 25.66% |
| GOOGL260618P00165000 | 2024-04-26 9:39AM EDT | 165.00 | 19.15 | 21.60 | 23.75 | 0.00 | - | 20 | 20 | 24.30% |
| GOOGL260618P00170000 | 2024-04-29 10:22AM EDT | 170.00 | 23.05 | 23.65 | 26.30 | 0.00 | - | 1 | 27 | 23.86% |
| GOOGL260618P00180000 | 2024-04-26 10:12AM EDT | 180.00 | 26.60 | 28.70 | 32.35 | 0.00 | - | 3 | 3 | 23.47% |
| GOOGL260618P00190000 | 2024-04-26 10:50AM EDT | 190.00 | 32.36 | 34.45 | 38.75 | 0.00 | - | 1 | 1 | 22.82% |
| GOOGL260618P00195000 | 2024-02-05 11:14AM EDT | 195.00 | 51.00 | 61.75 | 66.00 | 0.00 | - | 12 | 0 | 47.79% |
| GOOGL260618P00200000 | 2024-03-13 12:59PM EDT | 200.00 | 59.95 | 45.75 | 47.65 | 0.00 | - | 1 | 1 | 24.37% |
| GOOGL260618P00215000 | 2024-04-26 10:50AM EDT | 215.00 | 49.36 | 53.05 | 55.15 | 0.00 | - | 1 | 1 | 18.25% |
| GOOGL260618P00260000 | 2024-03-07 1:38PM EDT | 260.00 | 124.55 | 105.00 | 110.00 | 0.00 | - | - | 0 | 39.37% |
© 2024 Yahoo. All rights reserved.