Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 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 | 122.65 | 127.45 | 0.00 | - | 100 | 430 | 0.00% |
| GOOGL260116C00050000 | 2024-04-26 10:49AM EDT | 50.00 | 125.00 | 126.20 | 130.30 | 0.00 | - | 1 | 39 | 84.89% |
| GOOGL260116C00055000 | 2024-04-26 12:30PM EDT | 55.00 | 119.84 | 121.60 | 125.95 | 0.00 | - | 20 | 31 | 81.07% |
| GOOGL260116C00060000 | 2024-05-22 11:14AM EDT | 60.00 | 119.71 | 114.50 | 119.00 | 0.00 | - | 2 | 48 | 66.92% |
| GOOGL260116C00065000 | 2024-04-15 10:14AM EDT | 65.00 | 99.50 | 109.15 | 113.50 | 0.00 | - | 1 | 27 | 60.52% |
| GOOGL260116C00070000 | 2024-05-10 9:35AM EDT | 70.00 | 102.00 | 105.50 | 110.00 | 0.00 | - | 1 | 61 | 62.05% |
| GOOGL260116C00075000 | 2024-05-22 11:47AM EDT | 75.00 | 106.49 | 101.00 | 105.50 | 0.00 | - | 5 | 51 | 59.70% |
| GOOGL260116C00080000 | 2024-05-20 9:36AM EDT | 80.00 | 104.00 | 96.50 | 101.50 | 0.00 | - | 1 | 113 | 58.16% |
| GOOGL260116C00085000 | 2024-05-30 11:26AM EDT | 85.00 | 95.40 | 92.00 | 97.00 | 0.00 | - | 1 | 76 | 55.84% |
| GOOGL260116C00090000 | 2024-05-17 2:21PM EDT | 90.00 | 93.15 | 88.00 | 92.50 | 0.00 | - | 2 | 86 | 54.22% |
| GOOGL260116C00095000 | 2024-05-16 10:18AM EDT | 95.00 | 87.99 | 83.50 | 88.50 | 0.00 | - | 2 | 262 | 52.56% |
| GOOGL260116C00100000 | 2024-05-30 1:07PM EDT | 100.00 | 82.00 | 80.55 | 83.00 | 0.00 | - | 2 | 504 | 50.91% |
| GOOGL260116C00105000 | 2024-04-03 10:51AM EDT | 105.00 | 61.85 | 69.45 | 70.85 | 0.00 | - | 1 | 53 | 33.20% |
| GOOGL260116C00110000 | 2024-05-28 3:47PM EDT | 110.00 | 76.66 | 71.30 | 76.00 | 0.00 | - | 13 | 118 | 52.67% |
| GOOGL260116C00115000 | 2024-05-15 2:21PM EDT | 115.00 | 69.30 | 67.35 | 71.50 | 0.00 | - | 3 | 71 | 50.16% |
| GOOGL260116C00120000 | 2024-05-24 10:54AM EDT | 120.00 | 67.57 | 64.50 | 66.40 | 0.00 | - | 1 | 670 | 46.67% |
| GOOGL260116C00125000 | 2024-05-31 12:23PM EDT | 125.00 | 59.10 | 59.00 | 62.45 | -3.58 | -5.71% | 35 | 406 | 45.20% |
| GOOGL260116C00130000 | 2024-05-31 1:03PM EDT | 130.00 | 56.00 | 55.00 | 58.65 | -2.80 | -4.76% | 46 | 707 | 43.91% |
| GOOGL260116C00135000 | 2024-05-31 3:49PM EDT | 135.00 | 54.40 | 51.50 | 55.20 | +0.09 | +0.17% | 2 | 3,419 | 43.07% |
| GOOGL260116C00140000 | 2024-05-31 3:48PM EDT | 140.00 | 50.68 | 48.00 | 51.80 | -0.75 | -1.46% | 6 | 4,140 | 42.19% |
| GOOGL260116C00145000 | 2024-05-30 1:28PM EDT | 145.00 | 48.25 | 45.00 | 48.05 | 0.00 | - | 11 | 6,930 | 40.72% |
| GOOGL260116C00150000 | 2024-05-31 12:27PM EDT | 150.00 | 42.15 | 42.60 | 45.50 | -2.13 | -4.81% | 20 | 11,058 | 40.76% |
| GOOGL260116C00155000 | 2024-05-31 1:03PM EDT | 155.00 | 39.50 | 39.90 | 42.70 | -2.53 | -6.02% | 5 | 2,083 | 40.32% |
| GOOGL260116C00160000 | 2024-05-31 3:48PM EDT | 160.00 | 38.18 | 36.35 | 39.05 | -3.03 | -7.35% | 8 | 512 | 38.71% |
| GOOGL260116C00165000 | 2024-05-30 12:30PM EDT | 165.00 | 35.97 | 33.00 | 37.90 | 0.00 | - | 6 | 596 | 40.03% |
| GOOGL260116C00170000 | 2024-05-31 1:36PM EDT | 170.00 | 31.35 | 32.35 | 35.40 | -1.40 | -4.27% | 32 | 4,384 | 39.57% |
| GOOGL260116C00175000 | 2024-05-31 2:54PM EDT | 175.00 | 31.55 | 29.80 | 31.45 | +1.07 | +3.51% | 14 | 2,032 | 37.30% |
| GOOGL260116C00180000 | 2024-05-31 2:10PM EDT | 180.00 | 26.76 | 27.45 | 29.05 | -1.84 | -6.43% | 20 | 587 | 36.74% |
| GOOGL260116C00185000 | 2024-05-31 2:10PM EDT | 185.00 | 24.62 | 25.50 | 27.20 | -2.53 | -9.32% | 5 | 5,376 | 36.69% |
| GOOGL260116C00190000 | 2024-05-31 2:59PM EDT | 190.00 | 23.10 | 23.25 | 25.10 | -1.06 | -4.39% | 17 | 1,197 | 36.24% |
| GOOGL260116C00195000 | 2024-05-21 12:57PM EDT | 195.00 | 24.56 | 21.50 | 23.20 | 0.00 | - | 3 | 1,071 | 35.90% |
| GOOGL260116C00200000 | 2024-05-31 3:50PM EDT | 200.00 | 21.00 | 19.00 | 21.30 | +0.80 | +3.96% | 51 | 1,694 | 35.44% |
| GOOGL260116C00205000 | 2024-05-30 11:51AM EDT | 205.00 | 17.90 | 17.60 | 20.60 | -1.10 | -5.79% | 2 | 385 | 36.25% |
| GOOGL260116C00210000 | 2024-05-31 3:01PM EDT | 210.00 | 16.50 | 15.75 | 17.35 | -0.86 | -4.95% | 8 | 297 | 34.00% |
| GOOGL260116C00215000 | 2024-05-20 10:09AM EDT | 215.00 | 18.49 | 14.30 | 16.30 | 0.00 | - | 52 | 1,106 | 34.20% |
| GOOGL260116C00220000 | 2024-05-30 3:39PM EDT | 220.00 | 14.45 | 13.10 | 15.20 | 0.00 | - | 2 | 2,125 | 34.24% |
| GOOGL260116C00225000 | 2024-05-31 11:50AM EDT | 225.00 | 12.30 | 12.15 | 13.50 | -2.12 | -14.70% | 2 | 546 | 33.44% |
| GOOGL260116C00230000 | 2024-05-24 3:52PM EDT | 230.00 | 13.25 | 10.70 | 13.00 | 0.00 | - | 3 | 1,078 | 34.04% |
| GOOGL260116C00235000 | 2024-05-28 10:17AM EDT | 235.00 | 12.25 | 10.25 | 11.90 | 0.00 | - | 4 | 127 | 33.80% |
| GOOGL260116C00240000 | 2024-05-28 10:37AM EDT | 240.00 | 11.08 | 9.05 | 10.80 | 0.00 | - | 1 | 3,581 | 33.47% |
| GOOGL260116C00245000 | 2024-05-22 2:46PM EDT | 245.00 | 10.37 | 8.90 | 9.80 | 0.00 | - | 3 | 269 | 33.16% |
| GOOGL260116C00250000 | 2024-05-29 3:53PM EDT | 250.00 | 10.10 | 7.85 | 9.15 | 0.00 | - | 8 | 959 | 33.26% |
| GOOGL260116C00255000 | 2024-05-21 11:28AM EDT | 255.00 | 9.30 | 7.00 | 8.45 | 0.00 | - | 1 | 362 | 33.21% |
| GOOGL260116C00260000 | 2024-05-31 1:19PM EDT | 260.00 | 7.05 | 6.50 | 7.90 | -0.20 | -2.76% | 2 | 48,543 | 33.32% |
| GOOGL260116C00265000 | 2024-05-30 12:24PM EDT | 265.00 | 6.80 | 6.20 | 7.90 | 0.00 | - | 1 | 1,723 | 34.20% |
| GOOGL260116C00270000 | 2024-05-06 3:06PM EDT | 270.00 | 5.51 | 5.80 | 6.65 | 0.00 | - | 4 | 89 | 33.09% |
| GOOGL260116C00280000 | 2024-05-23 12:03PM EDT | 280.00 | 5.87 | 4.50 | 6.50 | 0.00 | - | 1 | 199 | 34.45% |
| GOOGL260116C00290000 | 2024-05-31 12:27PM EDT | 290.00 | 4.05 | 3.90 | 5.55 | -1.04 | -20.43% | 1 | 371 | 34.30% |
| GOOGL260116C00300000 | 2024-05-31 1:16PM EDT | 300.00 | 3.45 | 3.50 | 4.90 | -0.40 | -10.39% | 22 | 4,373 | 34.48% |
| GOOGL260116C00310000 | 2024-05-31 11:44AM EDT | 310.00 | 3.00 | 2.39 | 4.45 | -0.50 | -14.29% | 2 | 12 | 34.90% |
| GOOGL260116C00320000 | 2024-05-23 10:59AM EDT | 320.00 | 2.98 | 1.88 | 3.70 | 0.00 | - | 1 | 15 | 34.51% |
| GOOGL260116C00330000 | 2024-05-23 1:35PM EDT | 330.00 | 2.75 | 1.67 | 2.60 | 0.00 | - | 9 | 14 | 32.89% |
| GOOGL260116C00340000 | 2024-05-29 3:04PM EDT | 340.00 | 2.30 | 1.49 | 2.51 | 0.00 | - | 15 | 86 | 33.71% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL260116P00045000 | 2024-05-09 3:25PM EDT | 45.00 | 0.07 | 0.00 | 0.43 | 0.00 | - | 50 | 519 | 51.76% |
| GOOGL260116P00050000 | 2024-05-14 3:37PM EDT | 50.00 | 0.17 | 0.00 | 5.00 | 0.00 | - | 4 | 105 | 67.36% |
| GOOGL260116P00055000 | 2024-05-14 3:37PM EDT | 55.00 | 0.17 | 0.00 | 2.56 | 0.00 | - | 3 | 22 | 53.88% |
| GOOGL260116P00060000 | 2024-05-14 3:38PM EDT | 60.00 | 0.30 | 0.03 | 0.65 | 0.00 | - | 3 | 1,239 | 44.09% |
| GOOGL260116P00065000 | 2024-05-29 12:23PM EDT | 65.00 | 0.49 | 0.18 | 0.95 | 0.00 | - | 1 | 765 | 43.92% |
| GOOGL260116P00070000 | 2024-05-31 1:15PM EDT | 70.00 | 0.60 | 0.08 | 1.00 | -0.06 | -9.09% | 2 | 992 | 41.28% |
| GOOGL260116P00075000 | 2024-05-08 3:35PM EDT | 75.00 | 0.88 | 0.44 | 1.20 | 0.00 | - | 1 | 191 | 39.87% |
| GOOGL260116P00080000 | 2024-05-30 3:41PM EDT | 80.00 | 1.03 | 0.92 | 1.10 | 0.00 | - | 40 | 324 | 36.46% |
| GOOGL260116P00085000 | 2024-05-16 3:39PM EDT | 85.00 | 1.25 | 0.58 | 1.58 | 0.00 | - | 1 | 239 | 36.68% |
| GOOGL260116P00090000 | 2024-05-20 10:14AM EDT | 90.00 | 1.42 | 0.74 | 2.00 | 0.00 | - | 1 | 1,081 | 36.07% |
| GOOGL260116P00095000 | 2024-05-20 3:10PM EDT | 95.00 | 1.80 | 1.21 | 3.15 | 0.00 | - | 1 | 108 | 37.82% |
| GOOGL260116P00100000 | 2024-05-29 11:39AM EDT | 100.00 | 2.17 | 2.01 | 2.64 | 0.00 | - | 3 | 1,232 | 33.48% |
| GOOGL260116P00105000 | 2024-05-30 2:45PM EDT | 105.00 | 2.70 | 2.25 | 2.81 | 0.00 | - | 1 | 426 | 31.60% |
| GOOGL260116P00110000 | 2024-05-31 9:33AM EDT | 110.00 | 3.26 | 2.11 | 3.65 | +0.11 | +3.49% | 1 | 3,544 | 31.63% |
| GOOGL260116P00115000 | 2024-05-31 9:52AM EDT | 115.00 | 4.05 | 2.99 | 4.30 | +0.60 | +17.39% | 1 | 1,383 | 30.85% |
| GOOGL260116P00120000 | 2024-05-31 12:29PM EDT | 120.00 | 4.60 | 3.20 | 4.70 | +0.25 | +5.75% | 8 | 1,748 | 29.35% |
| GOOGL260116P00125000 | 2024-05-30 2:47PM EDT | 125.00 | 5.40 | 2.50 | 5.60 | 0.00 | - | 6 | 3,681 | 28.82% |
| GOOGL260116P00130000 | 2024-05-31 1:57PM EDT | 130.00 | 6.60 | 3.60 | 6.60 | +0.15 | +2.33% | 8 | 2,833 | 28.26% |
| GOOGL260116P00135000 | 2024-05-29 1:08PM EDT | 135.00 | 6.90 | 4.50 | 7.70 | 0.00 | - | 60 | 1,754 | 27.68% |
| GOOGL260116P00140000 | 2024-05-30 2:14PM EDT | 140.00 | 8.50 | 6.00 | 8.85 | 0.00 | - | 2 | 2,117 | 26.98% |
| GOOGL260116P00145000 | 2024-05-28 2:18PM EDT | 145.00 | 9.40 | 7.00 | 10.75 | 0.00 | - | 5 | 3,131 | 27.19% |
| GOOGL260116P00150000 | 2024-05-31 11:51AM EDT | 150.00 | 12.00 | 10.25 | 12.20 | +0.60 | +5.26% | 1 | 1,137 | 26.52% |
| GOOGL260116P00155000 | 2024-05-29 10:54AM EDT | 155.00 | 12.43 | 11.70 | 13.60 | 0.00 | - | 36 | 175 | 25.60% |
| GOOGL260116P00160000 | 2024-05-24 3:39PM EDT | 160.00 | 14.52 | 13.60 | 15.50 | 0.00 | - | 5 | 3,965 | 25.15% |
| GOOGL260116P00165000 | 2024-05-30 10:23AM EDT | 165.00 | 17.25 | 15.40 | 17.65 | +0.40 | +2.37% | 2 | 1,305 | 24.80% |
| GOOGL260116P00170000 | 2024-05-30 3:50PM EDT | 170.00 | 19.50 | 17.75 | 19.70 | 0.00 | - | 1 | 309 | 24.12% |
| GOOGL260116P00175000 | 2024-05-31 9:42AM EDT | 175.00 | 22.02 | 19.20 | 21.95 | +0.67 | +3.14% | 11 | 167 | 23.49% |
| GOOGL260116P00180000 | 2024-05-20 9:44AM EDT | 180.00 | 21.95 | 22.15 | 25.20 | 0.00 | - | 6 | 191 | 23.79% |
| GOOGL260116P00185000 | 2024-05-29 2:02PM EDT | 185.00 | 24.70 | 24.85 | 28.75 | 0.00 | - | 8 | 240 | 24.24% |
| GOOGL260116P00190000 | 2024-05-23 12:12PM EDT | 190.00 | 27.90 | 28.10 | 29.80 | 0.00 | - | 3 | 21 | 21.61% |
| GOOGL260116P00195000 | 2024-04-23 9:45AM EDT | 195.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | - | 44 | 0.00% |
| GOOGL260116P00200000 | 2024-05-30 12:43PM EDT | 200.00 | 35.60 | 33.00 | 36.10 | 0.00 | - | 10 | 69 | 20.50% |
| GOOGL260116P00205000 | 2024-05-21 10:40AM EDT | 205.00 | 36.10 | 37.65 | 41.50 | 0.00 | - | 24 | 41 | 22.49% |
| GOOGL260116P00210000 | 2024-05-23 12:38PM EDT | 210.00 | 40.70 | 40.00 | 45.00 | 0.00 | - | 20 | 23 | 21.93% |
| GOOGL260116P00220000 | 2024-05-20 9:44AM EDT | 220.00 | 46.40 | 47.50 | 51.00 | 0.00 | - | 2 | 12 | 18.39% |
| GOOGL260116P00225000 | 2024-05-20 9:45AM EDT | 225.00 | 50.00 | 52.00 | 56.50 | 0.00 | - | 1 | 2 | 20.32% |
| GOOGL260116P00230000 | 2024-05-20 9:45AM EDT | 230.00 | 54.10 | 56.00 | 60.25 | 0.00 | - | 12 | 54 | 19.03% |
| GOOGL260116P00235000 | 2024-05-20 9:38AM EDT | 235.00 | 58.80 | 60.50 | 64.85 | 0.00 | - | 18 | 18 | 19.13% |
| GOOGL260116P00240000 | 2024-05-20 9:45AM EDT | 240.00 | 62.50 | 65.50 | 69.15 | 0.00 | - | 13 | 13 | 18.32% |
| GOOGL260116P00250000 | 2023-12-19 1:32PM EDT | 250.00 | 113.70 | 104.10 | 108.90 | 0.00 | - | 1 | 0 | 57.71% |
| GOOGL260116P00255000 | 2023-11-02 11:14AM EDT | 255.00 | 127.42 | 121.15 | 125.10 | 0.00 | - | - | 0 | 72.07% |
| GOOGL260116P00260000 | 2024-01-09 11:03AM EDT | 260.00 | 120.47 | 111.55 | 116.50 | 0.00 | - | - | 0 | 56.98% |
| GOOGL260116P00265000 | 2024-01-04 1:55PM EDT | 265.00 | 127.55 | 120.00 | 125.00 | 0.00 | - | 1 | 0 | 62.02% |
| GOOGL260116P00330000 | 2024-05-17 10:09AM EDT | 330.00 | 152.65 | 155.00 | 160.00 | 0.00 | - | 6 | 0 | 32.76% |
© 2024 Yahoo. All rights reserved.