Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL261218C00050000 | 2024-05-01 10:06AM EDT | 50.00 | 120.00 | 117.00 | 121.40 | -3.00 | -2.44% | 1 | 52 | 61.85% |
| GOOGL261218C00055000 | 2024-04-26 12:30PM EDT | 55.00 | 121.59 | 112.50 | 117.50 | 0.00 | - | 20 | 38 | 60.11% |
| GOOGL261218C00060000 | 2024-05-01 12:57PM EDT | 60.00 | 111.70 | 108.55 | 113.45 | +16.86 | +17.78% | 3 | 6 | 58.93% |
| GOOGL261218C00065000 | 2024-01-16 10:30AM EDT | 65.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL261218C00070000 | 2024-05-01 9:58AM EDT | 70.00 | 102.50 | 100.55 | 104.90 | -7.00 | -6.39% | 1 | 80 | 55.53% |
| GOOGL261218C00080000 | 2024-04-26 12:16PM EDT | 80.00 | 102.95 | 92.55 | 97.00 | 0.00 | - | 2 | 17 | 52.78% |
| GOOGL261218C00085000 | 2024-02-02 10:34AM EDT | 85.00 | 66.50 | 63.50 | 68.50 | 0.00 | - | 5 | 15 | 0.00% |
| GOOGL261218C00090000 | 2024-04-30 10:56AM EDT | 90.00 | 89.23 | 85.00 | 89.45 | 0.00 | - | 1 | 19 | 50.60% |
| GOOGL261218C00095000 | 2024-04-26 3:41PM EDT | 95.00 | 90.17 | 81.10 | 85.40 | 0.00 | - | 1 | 23 | 52.68% |
| GOOGL261218C00100000 | 2024-04-30 3:54PM EDT | 100.00 | 79.20 | 78.05 | 81.50 | 0.00 | - | 8 | 372 | 51.06% |
| GOOGL261218C00105000 | 2024-04-26 2:29PM EDT | 105.00 | 81.56 | 74.40 | 77.40 | 0.00 | - | 3 | 377 | 49.14% |
| GOOGL261218C00110000 | 2024-04-29 11:43AM EDT | 110.00 | 75.15 | 71.65 | 73.30 | 0.00 | - | 3 | 106 | 47.25% |
| GOOGL261218C00115000 | 2024-04-30 3:12PM EDT | 115.00 | 69.36 | 68.25 | 71.00 | 0.00 | - | 69 | 97 | 47.82% |
| GOOGL261218C00120000 | 2024-04-30 2:44PM EDT | 120.00 | 66.35 | 64.85 | 68.40 | 0.00 | - | 83 | 168 | 47.80% |
| GOOGL261218C00125000 | 2024-04-30 11:55AM EDT | 125.00 | 63.39 | 61.80 | 63.10 | 0.00 | - | 16 | 111 | 44.32% |
| GOOGL261218C00130000 | 2024-05-01 10:40AM EDT | 130.00 | 60.00 | 58.35 | 60.30 | +0.62 | +1.04% | 7 | 530 | 43.94% |
| GOOGL261218C00135000 | 2024-04-29 2:21PM EDT | 135.00 | 57.88 | 55.35 | 57.10 | 0.00 | - | 11 | 385 | 43.02% |
| GOOGL261218C00140000 | 2024-05-01 1:31PM EDT | 140.00 | 53.41 | 52.75 | 54.20 | +0.26 | +0.49% | 1 | 707 | 42.37% |
| GOOGL261218C00145000 | 2024-05-01 1:03PM EDT | 145.00 | 50.99 | 49.15 | 51.30 | -1.56 | -2.97% | 1 | 551 | 41.64% |
| GOOGL261218C00150000 | 2024-04-29 3:26PM EDT | 150.00 | 49.00 | 47.15 | 48.60 | 0.00 | - | 6 | 591 | 41.06% |
| GOOGL261218C00155000 | 2024-05-01 10:19AM EDT | 155.00 | 47.43 | 44.15 | 46.05 | +2.68 | +5.99% | 21 | 330 | 40.56% |
| GOOGL261218C00160000 | 2024-05-01 12:26PM EDT | 160.00 | 43.75 | 41.90 | 44.45 | +1.45 | +3.43% | 2 | 505 | 40.94% |
| GOOGL261218C00165000 | 2024-05-01 11:43AM EDT | 165.00 | 41.42 | 39.55 | 41.70 | -0.38 | -0.91% | 3 | 309 | 40.08% |
| GOOGL261218C00170000 | 2024-05-01 10:21AM EDT | 170.00 | 39.00 | 37.25 | 38.75 | +1.00 | +2.63% | 21 | 535 | 38.97% |
| GOOGL261218C00175000 | 2024-05-01 1:11PM EDT | 175.00 | 36.10 | 35.15 | 36.45 | +1.65 | +4.79% | 2 | 305 | 38.43% |
| GOOGL261218C00180000 | 2024-05-01 10:33AM EDT | 180.00 | 34.36 | 32.85 | 34.65 | +0.85 | +2.54% | 2 | 125 | 38.29% |
| GOOGL261218C00185000 | 2024-04-30 12:05PM EDT | 185.00 | 32.45 | 30.90 | 32.60 | 0.00 | - | 20 | 70 | 37.85% |
| GOOGL261218C00190000 | 2024-04-29 12:41PM EDT | 190.00 | 31.10 | 29.40 | 31.85 | 0.00 | - | 7 | 54 | 38.56% |
| GOOGL261218C00195000 | 2024-05-01 1:28PM EDT | 195.00 | 28.38 | 26.35 | 29.65 | -1.42 | -4.77% | 1 | 38 | 37.84% |
| GOOGL261218C00200000 | 2024-04-30 2:56PM EDT | 200.00 | 26.10 | 25.60 | 27.10 | 0.00 | - | 1 | 842 | 36.72% |
| GOOGL261218C00205000 | 2024-04-26 11:17AM EDT | 205.00 | 27.73 | 23.65 | 25.50 | 0.00 | - | 1 | 299 | 36.43% |
| GOOGL261218C00210000 | 2024-04-30 2:14PM EDT | 210.00 | 22.95 | 21.65 | 25.10 | 0.00 | - | 92 | 197 | 37.21% |
| GOOGL261218C00215000 | 2024-04-26 1:32PM EDT | 215.00 | 25.80 | 20.95 | 22.65 | 0.00 | - | 111 | 122 | 35.99% |
| GOOGL261218C00220000 | 2024-04-30 1:14PM EDT | 220.00 | 20.47 | 19.00 | 21.30 | 0.00 | - | 1 | 68 | 35.75% |
| GOOGL261218C00225000 | 2024-04-30 10:45AM EDT | 225.00 | 20.17 | 18.00 | 20.35 | 0.00 | - | 2 | 133 | 35.84% |
| GOOGL261218C00230000 | 2024-04-26 11:28AM EDT | 230.00 | 20.90 | 16.65 | 18.85 | 0.00 | - | 16 | 99 | 35.34% |
| GOOGL261218C00235000 | 2024-04-26 2:28PM EDT | 235.00 | 19.80 | 16.40 | 19.20 | 0.00 | - | 4 | 14 | 36.61% |
| GOOGL261218C00240000 | 2024-04-25 1:40PM EDT | 240.00 | 15.20 | 14.60 | 16.90 | 0.00 | - | 1 | 123 | 35.21% |
| GOOGL261218C00245000 | 2024-04-25 10:16AM EDT | 245.00 | 12.50 | 14.35 | 16.45 | 0.00 | - | 20 | 159 | 35.60% |
| GOOGL261218C00250000 | 2024-05-01 10:14AM EDT | 250.00 | 15.00 | 13.55 | 14.80 | +0.50 | +3.45% | 7 | 260 | 34.71% |
| GOOGL261218C00255000 | 2024-04-29 3:48PM EDT | 255.00 | 13.96 | 11.35 | 13.85 | 0.00 | - | 4 | 159 | 34.49% |
| GOOGL261218C00260000 | 2024-05-01 12:12PM EDT | 260.00 | 13.10 | 11.85 | 13.10 | +0.60 | +4.80% | 2 | 33 | 34.44% |
| GOOGL261218C00265000 | 2024-04-29 3:26PM EDT | 265.00 | 12.90 | 11.15 | 12.40 | 0.00 | - | 9 | 33 | 34.39% |
| GOOGL261218C00270000 | 2024-04-30 12:27PM EDT | 270.00 | 12.20 | 9.90 | 11.70 | 0.00 | - | 6 | 78 | 34.31% |
| GOOGL261218C00280000 | 2024-04-30 1:43PM EDT | 280.00 | 9.63 | 9.40 | 10.65 | 0.00 | - | 14 | 41 | 34.42% |
| GOOGL261218C00290000 | 2024-04-30 1:24PM EDT | 290.00 | 9.75 | 7.60 | 9.15 | 0.00 | - | 2 | 149 | 33.84% |
| GOOGL261218C00300000 | 2024-04-30 3:56PM EDT | 300.00 | 7.50 | 7.25 | 7.85 | 0.00 | - | 126 | 8,549 | 33.31% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL261218P00050000 | 2024-02-26 1:41PM EDT | 50.00 | 0.85 | 0.00 | 3.90 | 0.00 | - | 6 | 6 | 58.06% |
| GOOGL261218P00055000 | 2024-04-01 3:36PM EDT | 55.00 | 1.87 | 0.00 | 1.85 | 0.00 | - | 3 | 4 | 44.48% |
| GOOGL261218P00060000 | 2024-03-26 1:05PM EDT | 60.00 | 1.24 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 53.75% |
| GOOGL261218P00065000 | 2024-03-07 4:17PM EDT | 65.00 | 2.16 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 49.99% |
| GOOGL261218P00070000 | 2024-04-26 3:13PM EDT | 70.00 | 1.45 | 1.00 | 2.25 | 0.00 | - | 112 | 400 | 37.28% |
| GOOGL261218P00080000 | 2024-04-26 1:59PM EDT | 80.00 | 2.21 | 1.50 | 3.70 | 0.00 | - | 6 | 96 | 36.84% |
| GOOGL261218P00085000 | 2024-04-26 2:36PM EDT | 85.00 | 2.15 | 2.67 | 4.40 | 0.00 | - | 1 | 33 | 36.12% |
| GOOGL261218P00090000 | 2024-04-26 10:43AM EDT | 90.00 | 4.00 | 3.25 | 4.65 | 0.00 | - | 1 | 60 | 34.19% |
| GOOGL261218P00095000 | 2024-04-26 12:21PM EDT | 95.00 | 4.18 | 3.85 | 4.75 | 0.00 | - | 29 | 112 | 31.99% |
| GOOGL261218P00100000 | 2024-04-30 12:08PM EDT | 100.00 | 4.90 | 3.70 | 6.00 | 0.00 | - | 3 | 223 | 32.21% |
| GOOGL261218P00105000 | 2024-04-29 12:32PM EDT | 105.00 | 5.50 | 4.75 | 6.05 | 0.00 | - | 44 | 230 | 29.95% |
| GOOGL261218P00110000 | 2024-04-26 2:13PM EDT | 110.00 | 5.93 | 5.45 | 8.10 | 0.00 | - | 7 | 292 | 31.15% |
| GOOGL261218P00120000 | 2024-05-01 11:38AM EDT | 120.00 | 8.70 | 7.95 | 9.00 | +0.20 | +2.35% | 1 | 2,703 | 27.85% |
| GOOGL261218P00125000 | 2024-05-01 12:37PM EDT | 125.00 | 10.11 | 9.75 | 10.75 | +0.31 | +3.16% | 6 | 829 | 27.95% |
| GOOGL261218P00130000 | 2024-05-01 9:30AM EDT | 130.00 | 14.80 | 11.10 | 12.30 | +3.60 | +32.14% | 3 | 595 | 27.58% |
| GOOGL261218P00135000 | 2024-04-29 10:44AM EDT | 135.00 | 11.94 | 11.40 | 13.30 | 0.00 | - | 3 | 59 | 26.42% |
| GOOGL261218P00140000 | 2024-05-01 1:24PM EDT | 140.00 | 14.50 | 14.05 | 15.50 | -0.34 | -2.29% | 1 | 590 | 26.53% |
| GOOGL261218P00145000 | 2024-04-29 3:10PM EDT | 145.00 | 15.18 | 15.80 | 17.70 | 0.00 | - | 11 | 144 | 26.46% |
| GOOGL261218P00150000 | 2024-04-30 12:07PM EDT | 150.00 | 18.47 | 17.65 | 19.35 | 0.00 | - | 1 | 229 | 25.66% |
| GOOGL261218P00155000 | 2024-04-26 2:21PM EDT | 155.00 | 17.95 | 19.55 | 21.85 | 0.00 | - | 103 | 120 | 25.60% |
| GOOGL261218P00160000 | 2024-04-29 2:43PM EDT | 160.00 | 22.27 | 21.60 | 22.80 | +1.01 | +4.75% | 1 | 240 | 23.89% |
| GOOGL261218P00165000 | 2024-04-30 12:57PM EDT | 165.00 | 24.40 | 23.50 | 26.55 | 0.00 | - | 1 | 11 | 24.78% |
| GOOGL261218P00170000 | 2024-04-30 1:18PM EDT | 170.00 | 26.70 | 26.25 | 28.15 | 0.00 | - | 1 | 16 | 23.47% |
| GOOGL261218P00175000 | 2024-04-29 10:08AM EDT | 175.00 | 27.50 | 28.15 | 31.05 | 0.00 | - | 2 | 54 | 23.26% |
| GOOGL261218P00180000 | 2024-04-22 9:47AM EDT | 180.00 | 36.85 | 31.40 | 34.00 | 0.00 | - | 4 | 5 | 22.97% |
| GOOGL261218P00185000 | 2024-03-12 2:48PM EDT | 185.00 | 49.38 | 35.95 | 37.90 | 0.00 | - | 1 | 4 | 23.44% |
| GOOGL261218P00190000 | 2024-04-26 11:38AM EDT | 190.00 | 34.00 | 37.15 | 39.30 | 0.00 | - | 40 | 39 | 21.40% |
| GOOGL261218P00200000 | 2024-04-26 2:07PM EDT | 200.00 | 40.10 | 42.75 | 46.15 | 0.00 | - | 8 | 117 | 20.78% |
| GOOGL261218P00205000 | 2024-03-18 9:34AM EDT | 205.00 | 58.00 | 51.50 | 56.50 | 0.00 | - | 1 | 1 | 27.27% |
| GOOGL261218P00210000 | 2024-03-15 12:09PM EDT | 210.00 | 70.00 | 55.30 | 56.85 | 0.00 | - | 2 | 2 | 23.71% |
| GOOGL261218P00215000 | 2024-03-27 11:15AM EDT | 215.00 | 66.43 | 49.00 | 51.45 | 0.00 | - | 2 | 7 | 10.69% |
| GOOGL261218P00220000 | 2024-04-26 11:05AM EDT | 220.00 | 54.10 | 57.75 | 60.00 | 0.00 | - | 10 | 12 | 17.71% |
| GOOGL261218P00235000 | 2024-03-22 11:37AM EDT | 235.00 | 84.00 | 78.50 | 83.50 | 0.00 | - | 2 | 0 | 30.23% |
| GOOGL261218P00240000 | 2024-04-02 9:31AM EDT | 240.00 | 86.50 | 74.70 | 77.70 | 0.00 | - | - | 0 | 16.97% |
| GOOGL261218P00245000 | 2024-04-25 9:36AM EDT | 245.00 | 92.50 | 79.05 | 83.30 | 0.00 | - | - | 0 | 18.78% |
| GOOGL261218P00260000 | 2024-03-27 10:10AM EDT | 260.00 | 109.50 | 85.50 | 90.40 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL261218P00270000 | 2024-01-23 1:04PM EDT | 270.00 | 123.65 | 123.50 | 128.50 | 0.00 | - | 1 | 0 | 45.96% |
| GOOGL261218P00300000 | 2024-04-26 9:55AM EDT | 300.00 | 126.01 | 133.10 | 137.90 | 0.00 | - | 1 | 0 | 24.16% |
© 2024 Yahoo. All rights reserved.