Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230331C00050000 | 2023-03-27 10:38AM EDT | 50.00 | 53.25 | 51.35 | 51.50 | 0.00 | - | - | 3 | 0.00% |
| GOOGL230331C00060000 | 2023-03-27 10:36AM EDT | 60.00 | 43.20 | 41.30 | 41.45 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230331C00065000 | 2023-03-28 10:57AM EDT | 65.00 | 35.05 | 35.30 | 38.40 | 0.00 | - | 1 | 52 | 468.75% |
| GOOGL230331C00070000 | 2023-03-30 2:43PM EDT | 70.00 | 30.66 | 30.45 | 32.25 | 0.00 | - | 5 | 66 | 484.57% |
| GOOGL230331C00075000 | 2023-03-29 9:32AM EDT | 75.00 | 27.08 | 25.90 | 26.85 | 0.00 | - | 59 | 114 | 337.50% |
| GOOGL230331C00080000 | 2023-03-28 10:25AM EDT | 80.00 | 20.63 | 20.70 | 21.90 | 0.00 | - | 20 | 121 | 286.72% |
| GOOGL230331C00081000 | 2023-03-28 2:13PM EDT | 81.00 | 19.45 | 19.80 | 20.95 | 0.00 | - | 2 | 76 | 283.20% |
| GOOGL230331C00082000 | 2023-03-27 10:28AM EDT | 82.00 | 21.90 | 18.50 | 20.15 | 0.00 | - | - | 28 | 300.39% |
| GOOGL230331C00083000 | 2023-03-27 9:42AM EDT | 83.00 | 21.43 | 16.50 | 19.70 | 0.00 | - | - | 27 | 347.66% |
| GOOGL230331C00084000 | 2023-03-30 11:25AM EDT | 84.00 | 16.35 | 17.30 | 19.05 | 0.00 | - | 4 | 20 | 276.95% |
| GOOGL230331C00085000 | 2023-03-30 9:37AM EDT | 85.00 | 15.25 | 15.75 | 17.00 | 0.00 | - | 1 | 38 | 241.41% |
| GOOGL230331C00086000 | 2023-03-30 9:57AM EDT | 86.00 | 14.60 | 14.75 | 16.25 | 0.00 | - | 8 | 128 | 258.98% |
| GOOGL230331C00087000 | 2023-03-30 3:35PM EDT | 87.00 | 14.05 | 13.80 | 15.75 | 0.00 | - | 6 | 71 | 182.03% |
| GOOGL230331C00088000 | 2023-03-30 9:49AM EDT | 88.00 | 12.23 | 12.75 | 14.15 | 0.00 | - | 1 | 456 | 221.68% |
| GOOGL230331C00089000 | 2023-03-29 12:42PM EDT | 89.00 | 12.50 | 12.15 | 13.50 | 0.00 | - | 1 | 2,010 | 168.36% |
| GOOGL230331C00090000 | 2023-03-31 9:38AM EDT | 90.00 | 11.70 | 10.85 | 11.60 | +1.05 | +9.86% | 1 | 716 | 101.56% |
| GOOGL230331C00091000 | 2023-03-30 10:35AM EDT | 91.00 | 9.28 | 10.30 | 10.95 | 0.00 | - | 2 | 583 | 105.08% |
| GOOGL230331C00092000 | 2023-03-30 12:33PM EDT | 92.00 | 8.60 | 8.95 | 9.50 | 0.00 | - | 2 | 1,121 | 0.00% |
| GOOGL230331C00093000 | 2023-03-31 9:38AM EDT | 93.00 | 8.70 | 7.05 | 8.90 | +0.65 | +8.07% | 5 | 1,313 | 131.84% |
| GOOGL230331C00094000 | 2023-03-30 3:42PM EDT | 94.00 | 6.40 | 7.25 | 8.55 | 0.00 | - | 72 | 1,115 | 119.92% |
| GOOGL230331C00095000 | 2023-03-31 9:38AM EDT | 95.00 | 7.24 | 5.30 | 6.65 | +1.29 | +21.68% | 7 | 1,605 | 75.00% |
| GOOGL230331C00096000 | 2023-03-31 9:37AM EDT | 96.00 | 5.75 | 4.95 | 5.85 | +0.95 | +19.79% | 21 | 970 | 90.82% |
| GOOGL230331C00097000 | 2023-03-31 9:32AM EDT | 97.00 | 4.85 | 3.95 | 4.80 | +0.95 | +24.36% | 3 | 1,510 | 74.02% |
| GOOGL230331C00098000 | 2023-03-31 9:40AM EDT | 98.00 | 3.40 | 3.10 | 3.55 | +0.52 | +18.06% | 63 | 1,940 | 0.00% |
| GOOGL230331C00099000 | 2023-03-31 9:39AM EDT | 99.00 | 2.55 | 2.40 | 2.63 | +0.60 | +30.77% | 58 | 3,231 | 32.81% |
| GOOGL230331C00100000 | 2023-03-31 9:40AM EDT | 100.00 | 1.68 | 1.43 | 1.60 | +0.52 | +44.83% | 697 | 6,376 | 18.36% |
| GOOGL230331C00101000 | 2023-03-31 9:41AM EDT | 101.00 | 0.79 | 0.71 | 0.73 | +0.25 | +46.30% | 2,058 | 9,833 | 17.48% |
| GOOGL230331C00102000 | 2023-03-31 9:41AM EDT | 102.00 | 0.28 | 0.23 | 0.24 | +0.06 | +27.27% | 3,381 | 7,585 | 19.63% |
| GOOGL230331C00103000 | 2023-03-31 9:40AM EDT | 103.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 975 | 5,172 | 22.46% |
| GOOGL230331C00104000 | 2023-03-31 9:39AM EDT | 104.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,434 | 6,668 | 27.34% |
| GOOGL230331C00105000 | 2023-03-31 9:40AM EDT | 105.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 347 | 20,879 | 33.59% |
| GOOGL230331C00106000 | 2023-03-31 9:40AM EDT | 106.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 3,966 | 41.41% |
| GOOGL230331C00107000 | 2023-03-31 9:37AM EDT | 107.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 16 | 6,933 | 48.44% |
| GOOGL230331C00108000 | 2023-03-31 9:33AM EDT | 108.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 14 | 4,125 | 53.13% |
| GOOGL230331C00109000 | 2023-03-30 3:19PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 9,903 | 53.13% |
| GOOGL230331C00110000 | 2023-03-31 9:41AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,828 | 59.38% |
| GOOGL230331C00111000 | 2023-03-31 9:30AM EDT | 111.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2,314 | 73.44% |
| GOOGL230331C00112000 | 2023-03-31 9:30AM EDT | 112.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,744 | 79.69% |
| GOOGL230331C00113000 | 2023-03-30 10:57AM EDT | 113.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 1,030 | 85.94% |
| GOOGL230331C00114000 | 2023-03-30 1:58PM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,252 | 81.25% |
| GOOGL230331C00115000 | 2023-03-30 9:53AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,524 | 87.50% |
| GOOGL230331C00116000 | 2023-03-30 3:28PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 876 | 93.75% |
| GOOGL230331C00117000 | 2023-03-31 9:30AM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 656 | 96.88% |
| GOOGL230331C00118000 | 2023-03-30 12:43PM EDT | 118.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 499 | 103.13% |
| GOOGL230331C00119000 | 2023-03-27 10:12AM EDT | 119.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 406 | 109.38% |
| GOOGL230331C00120000 | 2023-03-30 10:53AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,350 | 112.50% |
| GOOGL230331C00121000 | 2023-03-30 11:44AM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,180 | 118.75% |
| GOOGL230331C00122000 | 2023-03-24 3:37PM EDT | 122.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2,505 | 125.00% |
| GOOGL230331C00123000 | 2023-03-27 9:53AM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 554 | 128.13% |
| GOOGL230331C00124000 | 2023-03-24 3:22PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 477 | 131.25% |
| GOOGL230331C00125000 | 2023-03-22 3:09PM EDT | 125.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 511 | 137.50% |
| GOOGL230331C00130000 | 2023-03-22 2:34PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,844 | 162.50% |
| GOOGL230331C00135000 | 2023-03-17 10:23AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 596 | 181.25% |
| GOOGL230331C00140000 | 2023-03-22 11:58AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 293 | 206.25% |
| GOOGL230331C00150000 | 2023-03-27 11:37AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 266 | 243.75% |
| GOOGL230331C00170000 | 2023-03-28 11:07AM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 312.50% |
| GOOGL230331C00175000 | 2023-03-30 12:22PM EDT | 175.00 | 0.17 | 0.00 | 0.88 | 0.00 | - | 1 | 13 | 551.56% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230331P00050000 | 2023-03-27 10:16AM EDT | 50.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 19 | 550.00% |
| GOOGL230331P00060000 | 2023-03-23 2:23PM EDT | 60.00 | 0.02 | 0.00 | 0.88 | 0.00 | - | - | 14 | 592.19% |
| GOOGL230331P00065000 | 2023-03-24 9:31AM EDT | 65.00 | 0.01 | 0.00 | 0.88 | 0.00 | - | - | 242 | 514.45% |
| GOOGL230331P00070000 | 2023-03-28 3:01PM EDT | 70.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 13 | 291 | 427.34% |
| GOOGL230331P00075000 | 2023-03-28 1:51PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 1,365 | 200.00% |
| GOOGL230331P00080000 | 2023-03-30 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,058 | 50.00% |
| GOOGL230331P00081000 | 2023-03-27 3:30PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 605 | 150.00% |
| GOOGL230331P00082000 | 2023-03-29 1:57PM EDT | 82.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 554 | 162.50% |
| GOOGL230331P00083000 | 2023-03-30 10:13AM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,115 | 137.50% |
| GOOGL230331P00084000 | 2023-03-29 12:17PM EDT | 84.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 1,042 | 146.88% |
| GOOGL230331P00085000 | 2023-03-30 1:03PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,208 | 125.00% |
| GOOGL230331P00086000 | 2023-03-29 9:31AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 629 | 115.63% |
| GOOGL230331P00087000 | 2023-03-30 9:34AM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 550 | 106.25% |
| GOOGL230331P00088000 | 2023-03-30 9:31AM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,421 | 100.00% |
| GOOGL230331P00089000 | 2023-03-29 3:31PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 927 | 93.75% |
| GOOGL230331P00090000 | 2023-03-30 3:48PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 3,742 | 87.50% |
| GOOGL230331P00091000 | 2023-03-30 12:30PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 767 | 78.13% |
| GOOGL230331P00092000 | 2023-03-30 3:45PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 1,299 | 71.88% |
| GOOGL230331P00093000 | 2023-03-31 9:30AM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,772 | 65.63% |
| GOOGL230331P00094000 | 2023-03-30 3:51PM EDT | 94.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 636 | 2,587 | 66.41% |
| GOOGL230331P00095000 | 2023-03-31 9:36AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 7,004 | 54.69% |
| GOOGL230331P00096000 | 2023-03-31 9:40AM EDT | 96.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 2 | 1,999 | 52.34% |
| GOOGL230331P00097000 | 2023-03-31 9:33AM EDT | 97.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 36 | 5,788 | 44.53% |
| GOOGL230331P00098000 | 2023-03-31 9:38AM EDT | 98.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 281 | 4,314 | 35.94% |
| GOOGL230331P00099000 | 2023-03-31 9:38AM EDT | 99.00 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 135 | 5,511 | 31.25% |
| GOOGL230331P00100000 | 2023-03-31 9:41AM EDT | 100.00 | 0.08 | 0.09 | 0.10 | -0.22 | -73.33% | 394 | 8,301 | 27.34% |
| GOOGL230331P00101000 | 2023-03-31 9:41AM EDT | 101.00 | 0.31 | 0.29 | 0.30 | -0.41 | -56.94% | 1,005 | 3,310 | 25.59% |
| GOOGL230331P00102000 | 2023-03-31 9:41AM EDT | 102.00 | 0.74 | 0.84 | 0.87 | -0.66 | -47.14% | 984 | 5,677 | 29.98% |
| GOOGL230331P00103000 | 2023-03-31 9:38AM EDT | 103.00 | 1.87 | 1.45 | 1.76 | -0.38 | -16.89% | 15 | 3,570 | 40.82% |
| GOOGL230331P00104000 | 2023-03-31 9:32AM EDT | 104.00 | 2.50 | 2.35 | 3.00 | -0.47 | -15.82% | 2 | 3,203 | 69.34% |
| GOOGL230331P00105000 | 2023-03-31 9:33AM EDT | 105.00 | 3.64 | 3.35 | 4.60 | -0.56 | -13.33% | 200 | 1,724 | 81.64% |
| GOOGL230331P00106000 | 2023-03-31 9:30AM EDT | 106.00 | 4.80 | 4.50 | 5.40 | -0.53 | -9.94% | 5 | 431 | 92.97% |
| GOOGL230331P00107000 | 2023-03-30 3:14PM EDT | 107.00 | 6.25 | 5.40 | 5.75 | 0.00 | - | 7 | 430 | 72.46% |
| GOOGL230331P00108000 | 2023-03-30 3:35PM EDT | 108.00 | 7.00 | 6.00 | 6.95 | 0.00 | - | 6 | 125 | 66.02% |
| GOOGL230331P00109000 | 2023-03-30 3:55PM EDT | 109.00 | 8.25 | 5.95 | 7.85 | 0.00 | - | 578 | 903 | 119.73% |
| GOOGL230331P00110000 | 2023-03-30 3:55PM EDT | 110.00 | 9.25 | 7.95 | 9.05 | 0.00 | - | 346 | 328 | 87.50% |
| GOOGL230331P00111000 | 2023-03-29 9:47AM EDT | 111.00 | 9.65 | 9.05 | 10.30 | 0.00 | - | 2 | 19 | 122.07% |
| GOOGL230331P00112000 | 2023-03-30 3:55PM EDT | 112.00 | 11.25 | 10.30 | 11.20 | 0.00 | - | 133 | 133 | 139.84% |
| GOOGL230331P00113000 | 2023-03-30 3:55PM EDT | 113.00 | 12.25 | 10.60 | 12.45 | 0.00 | - | 120 | 108 | 116.41% |
| GOOGL230331P00114000 | 2023-03-29 12:12PM EDT | 114.00 | 12.15 | 11.70 | 13.45 | 0.00 | - | 1 | 47 | 133.59% |
| GOOGL230331P00115000 | 2023-03-28 9:57AM EDT | 115.00 | 14.65 | 12.45 | 14.95 | 0.00 | - | 6 | 0 | 160.55% |
| GOOGL230331P00116000 | 2023-03-29 3:10PM EDT | 116.00 | 15.00 | 13.90 | 15.85 | 0.00 | - | 132 | 44 | 189.84% |
| GOOGL230331P00117000 | 2023-03-28 9:57AM EDT | 117.00 | 16.65 | 14.40 | 15.95 | 0.00 | - | 4 | 21 | 206.84% |
| GOOGL230331P00120000 | 2023-03-14 10:58AM EDT | 120.00 | 26.10 | 17.80 | 19.45 | 0.00 | - | - | 0 | 188.67% |
| GOOGL230331P00160000 | 2023-03-27 11:26AM EDT | 160.00 | 57.00 | 57.60 | 60.10 | 0.00 | - | - | 0 | 476.95% |
| GOOGL230331P00165000 | 2023-03-28 9:44AM EDT | 165.00 | 64.90 | 63.50 | 63.65 | 0.00 | - | 1 | 0 | 428.13% |
| GOOGL230331P00175000 | 2023-03-27 11:26AM EDT | 175.00 | 72.00 | 73.45 | 73.60 | 0.00 | - | - | 0 | 446.88% |
© 2023 Yahoo. All rights reserved.
