Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL251219C00045000 | 2024-05-10 1:56PM EDT | 45.00 | 126.75 | 129.50 | 134.50 | 0.00 | - | 12 | 106 | 71.61% |
| GOOGL251219C00050000 | 2024-05-17 1:51PM EDT | 50.00 | 129.00 | 128.40 | 131.95 | 0.00 | - | 14 | 984 | 85.63% |
| GOOGL251219C00055000 | 2024-01-29 4:01PM EDT | 55.00 | 103.50 | 84.20 | 89.00 | 0.00 | - | 2 | 220 | 0.00% |
| GOOGL251219C00060000 | 2024-04-22 12:45PM EDT | 60.00 | 101.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL251219C00065000 | 2024-06-07 1:53PM EDT | 65.00 | 115.43 | 0.00 | 0.00 | 0.00 | - | 1 | 632 | 0.00% |
| GOOGL251219C00070000 | 2024-06-10 10:49AM EDT | 70.00 | 108.70 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 0.00% |
| GOOGL251219C00075000 | 2024-04-05 1:22PM EDT | 75.00 | 85.18 | 95.55 | 100.40 | 0.00 | - | 3 | 109 | 33.03% |
| GOOGL251219C00080000 | 2024-05-13 12:42PM EDT | 80.00 | 92.68 | 101.70 | 106.00 | 0.00 | - | 1 | 217 | 68.10% |
| GOOGL251219C00085000 | 2024-06-17 3:12PM EDT | 85.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| GOOGL251219C00090000 | 2024-06-17 12:46PM EDT | 90.00 | 93.50 | 0.00 | 0.00 | 0.00 | - | 1 | 562 | 0.00% |
| GOOGL251219C00095000 | 2024-06-11 1:28PM EDT | 95.00 | 87.38 | 0.00 | 0.00 | 0.00 | - | 1 | 531 | 0.00% |
| GOOGL251219C00100000 | 2024-06-12 1:51PM EDT | 100.00 | 85.02 | 0.00 | 0.00 | 0.00 | - | 5 | 723 | 0.00% |
| GOOGL251219C00105000 | 2024-06-10 2:52PM EDT | 105.00 | 79.65 | 0.00 | 0.00 | 0.00 | - | 1 | 294 | 0.00% |
| GOOGL251219C00110000 | 2024-06-17 11:36AM EDT | 110.00 | 75.05 | 0.00 | 0.00 | 0.00 | - | 1 | 433 | 0.00% |
| GOOGL251219C00115000 | 2024-06-17 12:49PM EDT | 115.00 | 72.45 | 0.00 | 0.00 | 0.00 | - | 4 | 188 | 0.00% |
| GOOGL251219C00120000 | 2024-06-17 1:32PM EDT | 120.00 | 69.15 | 0.00 | 0.00 | 0.00 | - | 3 | 941 | 0.00% |
| GOOGL251219C00125000 | 2024-06-17 3:14PM EDT | 125.00 | 65.30 | 0.00 | 0.00 | 0.00 | - | 7 | 729 | 0.00% |
| GOOGL251219C00130000 | 2024-06-18 2:13PM EDT | 130.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 565 | 0.00% |
| GOOGL251219C00135000 | 2024-06-18 11:27AM EDT | 135.00 | 55.95 | 0.00 | 0.00 | 0.00 | - | 8 | 445 | 0.00% |
| GOOGL251219C00140000 | 2024-06-17 2:10PM EDT | 140.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 13 | 465 | 0.00% |
| GOOGL251219C00145000 | 2024-06-17 3:11PM EDT | 145.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 16 | 254 | 0.00% |
| GOOGL251219C00150000 | 2024-06-18 12:19PM EDT | 150.00 | 45.15 | 0.00 | 0.00 | 0.00 | - | 1 | 623 | 0.00% |
| GOOGL251219C00155000 | 2024-06-17 1:20PM EDT | 155.00 | 43.75 | 0.00 | 0.00 | 0.00 | - | 3 | 396 | 0.00% |
| GOOGL251219C00160000 | 2024-06-18 11:49AM EDT | 160.00 | 38.79 | 0.00 | 0.00 | 0.00 | - | 2 | 1,352 | 0.00% |
| GOOGL251219C00165000 | 2024-06-17 3:10PM EDT | 165.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4,963 | 0.00% |
| GOOGL251219C00170000 | 2024-06-13 12:32PM EDT | 170.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 34 | 6,362 | 0.00% |
| GOOGL251219C00175000 | 2024-06-18 11:38AM EDT | 175.00 | 30.64 | 0.00 | 0.00 | 0.00 | - | 1 | 439 | 0.00% |
| GOOGL251219C00180000 | 2024-06-18 12:34PM EDT | 180.00 | 27.83 | 0.00 | 0.00 | 0.00 | - | 6 | 2,330 | 0.39% |
| GOOGL251219C00185000 | 2024-06-18 3:53PM EDT | 185.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 180 | 413 | 0.78% |
| GOOGL251219C00190000 | 2024-06-17 3:15PM EDT | 190.00 | 25.38 | 0.00 | 0.00 | 0.00 | - | 30 | 532 | 1.56% |
| GOOGL251219C00195000 | 2024-06-18 1:37PM EDT | 195.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 225 | 1.56% |
| GOOGL251219C00200000 | 2024-06-18 3:09PM EDT | 200.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,464 | 3.13% |
| GOOGL251219C00205000 | 2024-06-12 12:05PM EDT | 205.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3 | 230 | 3.13% |
| GOOGL251219C00210000 | 2024-06-10 11:51AM EDT | 210.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 433 | 3.13% |
| GOOGL251219C00215000 | 2024-06-05 2:55PM EDT | 215.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 40 | 293 | 3.13% |
| GOOGL251219C00220000 | 2024-06-04 12:49PM EDT | 220.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2,779 | 3.13% |
| GOOGL251219C00225000 | 2024-05-17 3:04PM EDT | 225.00 | 14.08 | 12.45 | 14.70 | 0.00 | - | 1 | 1,352 | 35.20% |
| GOOGL251219C00230000 | 2024-06-17 11:48AM EDT | 230.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 6.25% |
| GOOGL251219C00235000 | 2024-06-18 12:38PM EDT | 235.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 6.25% |
| GOOGL251219C00240000 | 2024-06-13 1:13PM EDT | 240.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 10 | 465 | 6.25% |
| GOOGL251219C00245000 | 2024-06-07 11:03AM EDT | 245.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 6.25% |
| GOOGL251219C00250000 | 2024-06-07 3:20PM EDT | 250.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 6 | 404 | 6.25% |
| GOOGL251219C00255000 | 2024-06-18 11:35AM EDT | 255.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 15 | 145 | 6.25% |
| GOOGL251219C00260000 | 2024-06-17 2:30PM EDT | 260.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 527 | 6.25% |
| GOOGL251219C00265000 | 2024-06-17 2:29PM EDT | 265.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 2 | 3,265 | 6.25% |
| GOOGL251219C00270000 | 2024-05-21 12:36PM EDT | 270.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| GOOGL251219C00280000 | 2024-06-12 1:26PM EDT | 280.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 57 | 6.25% |
| GOOGL251219C00290000 | 2024-06-07 11:03AM EDT | 290.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 6.25% |
| GOOGL251219C00300000 | 2024-06-12 2:39PM EDT | 300.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3,916 | 6.25% |
| GOOGL251219C00320000 | 2024-05-03 10:33AM EDT | 320.00 | 1.95 | 1.62 | 2.64 | 0.00 | - | 22 | 11 | 32.51% |
| GOOGL251219C00330000 | 2024-05-23 10:09AM EDT | 330.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL251219C00340000 | 2024-06-18 12:47PM EDT | 340.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL251219P00045000 | 2024-06-12 11:33AM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1,224 | 25.00% |
| GOOGL251219P00050000 | 2024-06-13 2:35PM EDT | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1,899 | 25.00% |
| GOOGL251219P00055000 | 2024-06-12 11:31AM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 304 | 25.00% |
| GOOGL251219P00060000 | 2024-06-14 10:38AM EDT | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 300 | 1,455 | 12.50% |
| GOOGL251219P00065000 | 2024-06-18 2:21PM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 28 | 1,524 | 12.50% |
| GOOGL251219P00070000 | 2024-06-12 11:19AM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 776 | 12.50% |
| GOOGL251219P00075000 | 2024-06-18 11:15AM EDT | 75.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 12.50% |
| GOOGL251219P00080000 | 2024-06-12 11:18AM EDT | 80.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 7 | 542 | 12.50% |
| GOOGL251219P00085000 | 2024-06-10 9:30AM EDT | 85.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 423 | 12.50% |
| GOOGL251219P00090000 | 2024-06-18 3:27PM EDT | 90.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 646 | 12.50% |
| GOOGL251219P00095000 | 2024-06-14 11:25AM EDT | 95.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 12.50% |
| GOOGL251219P00100000 | 2024-06-07 3:35PM EDT | 100.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 57 | 1,449 | 12.50% |
| GOOGL251219P00105000 | 2024-06-14 11:59AM EDT | 105.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 246 | 6.25% |
| GOOGL251219P00110000 | 2024-05-21 11:03AM EDT | 110.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,400 | 6.25% |
| GOOGL251219P00115000 | 2024-05-29 12:19PM EDT | 115.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 9 | 520 | 6.25% |
| GOOGL251219P00120000 | 2024-06-18 2:43PM EDT | 120.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1,362 | 6.25% |
| GOOGL251219P00125000 | 2024-06-17 9:42AM EDT | 125.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,199 | 6.25% |
| GOOGL251219P00130000 | 2024-06-18 2:15PM EDT | 130.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 11 | 480 | 6.25% |
| GOOGL251219P00135000 | 2024-06-14 3:13PM EDT | 135.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 15 | 714 | 3.13% |
| GOOGL251219P00140000 | 2024-06-12 1:17PM EDT | 140.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 1 | 466 | 3.13% |
| GOOGL251219P00145000 | 2024-05-31 1:52PM EDT | 145.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 101 | 4,810 | 3.13% |
| GOOGL251219P00150000 | 2024-06-07 3:51PM EDT | 150.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 1 | 567 | 3.13% |
| GOOGL251219P00155000 | 2024-06-06 12:02PM EDT | 155.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 41 | 226 | 1.56% |
| GOOGL251219P00160000 | 2024-06-06 11:03AM EDT | 160.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 69 | 576 | 1.56% |
| GOOGL251219P00165000 | 2024-05-24 11:56AM EDT | 165.00 | 16.34 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 1.56% |
| GOOGL251219P00170000 | 2024-06-10 10:47AM EDT | 170.00 | 18.31 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 0.78% |
| GOOGL251219P00175000 | 2024-06-18 9:59AM EDT | 175.00 | 19.09 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 0.03% |
| GOOGL251219P00180000 | 2024-06-12 12:00PM EDT | 180.00 | 21.48 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| GOOGL251219P00185000 | 2024-06-07 10:41AM EDT | 185.00 | 23.78 | 0.00 | 0.00 | 0.00 | - | 16 | 218 | 0.00% |
| GOOGL251219P00190000 | 2024-06-03 3:56PM EDT | 190.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| GOOGL251219P00195000 | 2024-06-05 11:57AM EDT | 195.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GOOGL251219P00200000 | 2024-05-16 2:29PM EDT | 200.00 | 34.35 | 30.00 | 34.00 | 0.00 | - | 1 | 1 | 20.84% |
| GOOGL251219P00205000 | 2024-05-28 3:19PM EDT | 205.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL251219P00210000 | 2024-05-20 9:44AM EDT | 210.00 | 38.85 | 39.60 | 42.05 | 0.00 | - | 5 | 9 | 21.31% |
| GOOGL251219P00215000 | 2024-05-13 3:43PM EDT | 215.00 | 49.55 | 40.95 | 42.80 | 0.00 | - | 2 | 1 | 16.06% |
| GOOGL251219P00220000 | 2024-05-20 9:39AM EDT | 220.00 | 46.35 | 47.10 | 49.95 | 0.00 | - | 1 | 2 | 20.85% |
| GOOGL251219P00225000 | 2024-05-20 9:45AM EDT | 225.00 | 49.70 | 51.10 | 53.75 | 0.00 | - | - | 13 | 20.02% |
| GOOGL251219P00230000 | 2024-05-20 9:39AM EDT | 230.00 | 54.25 | 53.65 | 57.80 | 0.00 | - | 1 | 1 | 19.32% |
| GOOGL251219P00235000 | 2024-05-20 9:40AM EDT | 235.00 | 58.40 | 58.00 | 62.10 | 0.00 | - | 12 | 12 | 18.80% |
| GOOGL251219P00240000 | 2024-05-20 9:53AM EDT | 240.00 | 62.25 | 63.85 | 66.75 | 0.00 | - | 19 | 19 | 18.87% |
| GOOGL251219P00265000 | 2023-07-31 9:38AM EDT | 265.00 | 131.58 | 126.50 | 131.50 | 0.00 | - | - | 0 | 73.86% |
© 2024 Yahoo. All rights reserved.