Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,176.85 +32.72 (+0.40%) Bitcoin USD
56,935.12 -5,814.03 (-9.27%) CMC Crypto 200
1,232.82 -106.25 (-7.93%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250919C00050000 | 2024-02-08 4:03PM EDT | 50.00 | 99.60 | 87.05 | 91.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL250919C00080000 | 2024-02-26 4:24PM EDT | 80.00 | 66.00 | 75.00 | 80.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL250919C00085000 | 2024-02-12 4:54PM EDT | 85.00 | 70.55 | 61.70 | 64.10 | 0.00 | - | - | 1 | 0.00% |
| GOOGL250919C00090000 | 2024-04-30 10:15AM EDT | 90.00 | 83.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL250919C00095000 | 2024-04-12 9:30AM EDT | 95.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250919C00100000 | 2024-04-26 9:35AM EDT | 100.00 | 80.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250919C00105000 | 2024-03-22 3:46PM EDT | 105.00 | 57.17 | 57.50 | 62.50 | 0.00 | - | 10 | 11 | 37.21% |
| GOOGL250919C00110000 | 2024-04-16 1:40PM EDT | 110.00 | 56.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250919C00115000 | 2024-04-16 2:34PM EDT | 115.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL250919C00120000 | 2024-04-25 9:30AM EDT | 120.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250919C00125000 | 2024-04-30 9:34AM EDT | 125.00 | 54.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250919C00130000 | 2024-04-29 9:30AM EDT | 130.00 | 53.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250919C00135000 | 2024-04-29 9:42AM EDT | 135.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL250919C00140000 | 2024-04-30 10:38AM EDT | 140.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250919C00145000 | 2024-04-29 10:29AM EDT | 145.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250919C00150000 | 2024-04-29 11:36AM EDT | 150.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250919C00155000 | 2024-04-29 9:30AM EDT | 155.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250919C00160000 | 2024-04-30 11:20AM EDT | 160.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250919C00165000 | 2024-04-30 12:56PM EDT | 165.00 | 27.83 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.39% |
| GOOGL250919C00170000 | 2024-04-30 3:55PM EDT | 170.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GOOGL250919C00175000 | 2024-04-30 10:37AM EDT | 175.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| GOOGL250919C00180000 | 2024-04-29 10:57AM EDT | 180.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| GOOGL250919C00185000 | 2024-04-26 3:43PM EDT | 185.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| GOOGL250919C00190000 | 2024-04-29 2:32PM EDT | 190.00 | 18.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOGL250919C00195000 | 2024-04-29 9:30AM EDT | 195.00 | 18.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL250919C00200000 | 2024-04-29 10:31AM EDT | 200.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| GOOGL250919C00205000 | 2024-04-26 9:42AM EDT | 205.00 | 15.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL250919C00210000 | 2024-04-30 11:34AM EDT | 210.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| GOOGL250919C00215000 | 2024-04-30 11:34AM EDT | 215.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| GOOGL250919C00220000 | 2024-04-29 3:15PM EDT | 220.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250919C00225000 | 2024-04-26 11:38AM EDT | 225.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL250919C00230000 | 2024-04-29 12:38PM EDT | 230.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GOOGL250919C00235000 | 2024-04-26 9:33AM EDT | 235.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL250919C00240000 | 2024-04-24 12:18PM EDT | 240.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| GOOGL250919C00245000 | 2024-04-04 3:31PM EDT | 245.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250919C00250000 | 2024-04-26 3:03PM EDT | 250.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOGL250919C00260000 | 2024-04-26 9:30AM EDT | 260.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL250919C00265000 | 2024-04-15 1:01PM EDT | 265.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250919C00270000 | 2024-04-26 10:10AM EDT | 270.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250919C00275000 | 2024-04-26 10:38AM EDT | 275.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250919C00280000 | 2024-04-29 10:46AM EDT | 280.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250919C00285000 | 2024-04-30 10:02AM EDT | 285.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250919P00025000 | 2024-03-22 11:48AM EDT | 25.00 | 0.04 | 0.00 | 5.00 | 0.00 | - | 500 | 250 | 111.60% |
| GOOGL250919P00070000 | 2024-03-19 9:50AM EDT | 70.00 | 0.70 | 0.02 | 1.54 | 0.00 | - | 2 | 51 | 46.63% |
| GOOGL250919P00075000 | 2024-03-04 4:33PM EDT | 75.00 | 1.40 | 0.00 | 4.55 | 0.00 | - | 1 | 1 | 57.56% |
| GOOGL250919P00080000 | 2024-04-05 9:40AM EDT | 80.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| GOOGL250919P00085000 | 2024-03-05 3:02PM EDT | 85.00 | 2.38 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 51.38% |
| GOOGL250919P00090000 | 2024-04-04 12:12PM EDT | 90.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250919P00095000 | 2024-04-24 12:01PM EDT | 95.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL250919P00100000 | 2024-04-29 3:37PM EDT | 100.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL250919P00105000 | 2024-04-23 2:14PM EDT | 105.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250919P00110000 | 2024-04-25 12:42PM EDT | 110.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL250919P00115000 | 2024-04-26 10:25AM EDT | 115.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL250919P00120000 | 2024-04-26 2:36PM EDT | 120.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| GOOGL250919P00125000 | 2024-04-26 2:46PM EDT | 125.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GOOGL250919P00130000 | 2024-04-29 10:09AM EDT | 130.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOGL250919P00135000 | 2024-04-29 2:56PM EDT | 135.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL250919P00140000 | 2024-04-26 9:30AM EDT | 140.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL250919P00145000 | 2024-04-30 3:55PM EDT | 145.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GOOGL250919P00150000 | 2024-04-26 9:44AM EDT | 150.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GOOGL250919P00155000 | 2024-04-25 3:31PM EDT | 155.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.78% |
| GOOGL250919P00160000 | 2024-04-16 9:52AM EDT | 160.00 | 20.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GOOGL250919P00165000 | 2024-04-26 9:40AM EDT | 165.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250919P00170000 | 2024-04-29 10:33AM EDT | 170.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250919P00175000 | 2024-04-29 9:37AM EDT | 175.00 | 21.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250919P00185000 | 2024-04-15 12:10PM EDT | 185.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL250919P00190000 | 2024-04-26 11:35AM EDT | 190.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250919P00210000 | 2024-04-15 11:53AM EDT | 210.00 | 52.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.