Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,201.00 -204.66 (-0.53%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,217.63 -4,148.12 (-6.44%) CMC Crypto 200
1,291.17 -47.89 (-3.58%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL251219C00045000 | 2024-04-26 12:29PM EDT | 45.00 | 130.00 | 118.50 | 123.50 | 0.00 | - | 14 | 118 | 75.26% |
| GOOGL251219C00050000 | 2024-04-26 12:25PM EDT | 50.00 | 125.30 | 114.00 | 119.00 | 0.00 | - | 14 | 987 | 72.27% |
| 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 | 105.00 | 110.00 | 0.00 | - | 1 | 131 | 66.56% |
| GOOGL251219C00065000 | 2024-04-15 1:42PM EDT | 65.00 | 97.00 | 100.50 | 105.50 | 0.00 | - | 1 | 672 | 63.84% |
| GOOGL251219C00070000 | 2024-04-24 12:27PM EDT | 70.00 | 94.00 | 96.50 | 101.00 | 0.00 | - | 20 | 307 | 62.09% |
| GOOGL251219C00075000 | 2024-04-05 1:22PM EDT | 75.00 | 85.18 | 91.50 | 96.50 | 0.00 | - | 3 | 109 | 58.65% |
| GOOGL251219C00080000 | 2024-04-26 1:44PM EDT | 80.00 | 98.46 | 87.00 | 92.00 | 0.00 | - | 1 | 217 | 56.16% |
| GOOGL251219C00085000 | 2024-04-25 9:58AM EDT | 85.00 | 76.24 | 83.00 | 88.00 | 0.00 | - | 2 | 133 | 55.10% |
| GOOGL251219C00090000 | 2024-04-30 10:15AM EDT | 90.00 | 85.59 | 78.50 | 83.50 | -3.41 | -3.83% | 10 | 564 | 52.62% |
| GOOGL251219C00095000 | 2024-04-26 2:37PM EDT | 95.00 | 82.47 | 75.55 | 79.50 | 0.00 | - | 1 | 533 | 52.59% |
| GOOGL251219C00100000 | 2024-04-29 2:15PM EDT | 100.00 | 76.29 | 70.85 | 73.50 | 0.00 | - | 1 | 787 | 51.10% |
| GOOGL251219C00105000 | 2024-04-23 10:30AM EDT | 105.00 | 65.35 | 66.95 | 69.55 | 0.00 | - | 1 | 299 | 49.69% |
| GOOGL251219C00110000 | 2024-04-26 3:49PM EDT | 110.00 | 73.01 | 62.70 | 66.50 | 0.00 | - | 19 | 437 | 49.88% |
| GOOGL251219C00115000 | 2024-04-29 3:06PM EDT | 115.00 | 63.34 | 60.45 | 61.65 | 0.00 | - | 20 | 179 | 46.65% |
| GOOGL251219C00120000 | 2024-04-30 10:53AM EDT | 120.00 | 60.10 | 56.70 | 57.75 | -0.80 | -1.31% | 6 | 951 | 45.13% |
| GOOGL251219C00125000 | 2024-04-29 3:54PM EDT | 125.00 | 56.24 | 52.70 | 54.15 | 0.00 | - | 2 | 707 | 44.02% |
| GOOGL251219C00130000 | 2024-04-30 3:20PM EDT | 130.00 | 50.98 | 49.70 | 51.65 | -1.52 | -2.90% | 5 | 457 | 44.47% |
| GOOGL251219C00135000 | 2024-04-30 3:20PM EDT | 135.00 | 47.57 | 44.70 | 48.75 | -2.17 | -4.36% | 2 | 448 | 44.12% |
| GOOGL251219C00140000 | 2024-04-26 3:16PM EDT | 140.00 | 50.67 | 41.50 | 44.40 | 0.00 | - | 21 | 498 | 41.57% |
| GOOGL251219C00145000 | 2024-04-30 10:12AM EDT | 145.00 | 44.12 | 40.25 | 41.80 | -3.03 | -6.43% | 37 | 311 | 41.40% |
| GOOGL251219C00150000 | 2024-04-30 3:29PM EDT | 150.00 | 38.93 | 36.15 | 38.30 | -0.97 | -2.43% | 38 | 657 | 39.88% |
| GOOGL251219C00155000 | 2024-04-29 9:41AM EDT | 155.00 | 37.71 | 34.05 | 35.55 | 0.00 | - | 1 | 405 | 39.23% |
| GOOGL251219C00160000 | 2024-04-30 9:33AM EDT | 160.00 | 35.54 | 31.70 | 34.15 | +1.07 | +3.10% | 10 | 1,425 | 40.15% |
| GOOGL251219C00165000 | 2024-04-26 2:49PM EDT | 165.00 | 35.65 | 29.35 | 30.35 | 0.00 | - | 42 | 4,963 | 37.93% |
| GOOGL251219C00170000 | 2024-04-30 3:54PM EDT | 170.00 | 28.00 | 27.15 | 27.95 | -3.00 | -9.68% | 11 | 6,366 | 37.34% |
| GOOGL251219C00175000 | 2024-04-30 2:50PM EDT | 175.00 | 26.60 | 24.75 | 27.10 | -0.65 | -2.39% | 6 | 409 | 38.48% |
| GOOGL251219C00180000 | 2024-04-29 3:33PM EDT | 180.00 | 26.00 | 22.95 | 23.80 | +1.00 | +4.00% | 6 | 2,515 | 36.53% |
| GOOGL251219C00185000 | 2024-04-29 10:30AM EDT | 185.00 | 23.90 | 20.65 | 22.70 | 0.00 | - | 6 | 334 | 37.11% |
| GOOGL251219C00190000 | 2024-04-30 9:36AM EDT | 190.00 | 22.15 | 19.05 | 19.90 | -2.25 | -9.22% | 1 | 540 | 35.52% |
| GOOGL251219C00195000 | 2024-04-18 12:49PM EDT | 195.00 | 15.72 | 15.55 | 18.30 | 0.00 | - | 55 | 220 | 35.25% |
| GOOGL251219C00200000 | 2024-04-30 3:55PM EDT | 200.00 | 16.50 | 14.85 | 17.05 | -1.40 | -7.82% | 42 | 1,303 | 35.29% |
| GOOGL251219C00205000 | 2024-04-26 2:47PM EDT | 205.00 | 18.40 | 14.65 | 15.35 | 0.00 | - | 50 | 254 | 34.66% |
| GOOGL251219C00210000 | 2024-04-30 10:44AM EDT | 210.00 | 13.60 | 13.25 | 14.15 | +1.95 | +16.74% | 2 | 428 | 34.54% |
| GOOGL251219C00215000 | 2024-04-26 3:16PM EDT | 215.00 | 15.90 | 10.05 | 12.90 | 0.00 | - | 6 | 296 | 34.24% |
| GOOGL251219C00220000 | 2024-04-29 9:30AM EDT | 220.00 | 14.08 | 10.80 | 13.05 | 0.00 | - | 5 | 2,774 | 35.70% |
| GOOGL251219C00225000 | 2024-04-30 3:33PM EDT | 225.00 | 10.50 | 9.20 | 10.80 | -0.95 | -8.30% | 2 | 1,352 | 33.86% |
| GOOGL251219C00230000 | 2024-04-26 2:17PM EDT | 230.00 | 12.15 | 9.30 | 9.90 | 0.00 | - | 164 | 229 | 33.73% |
| GOOGL251219C00235000 | 2024-04-22 12:13PM EDT | 235.00 | 7.45 | 7.70 | 9.30 | 0.00 | - | 1 | 295 | 33.94% |
| GOOGL251219C00240000 | 2024-04-26 2:47PM EDT | 240.00 | 10.13 | 6.65 | 8.25 | 0.00 | - | 2 | 464 | 33.40% |
| GOOGL251219C00245000 | 2024-04-26 2:42PM EDT | 245.00 | 9.24 | 5.50 | 8.15 | 0.00 | - | 1 | 35 | 34.23% |
| GOOGL251219C00250000 | 2024-04-29 1:13PM EDT | 250.00 | 7.70 | 6.45 | 6.90 | 0.00 | - | 2 | 421 | 33.17% |
| GOOGL251219C00255000 | 2024-04-29 3:48PM EDT | 255.00 | 6.90 | 4.85 | 6.30 | 0.00 | - | 4 | 130 | 33.06% |
| GOOGL251219C00260000 | 2024-04-29 2:38PM EDT | 260.00 | 6.30 | 4.75 | 5.80 | 0.00 | - | 3 | 518 | 33.04% |
| GOOGL251219C00265000 | 2024-04-29 3:26PM EDT | 265.00 | 5.75 | 4.30 | 5.30 | 0.00 | - | 8 | 3,274 | 32.94% |
| GOOGL251219C00270000 | 2024-04-30 12:27PM EDT | 270.00 | 5.15 | 3.75 | 4.90 | -0.50 | -8.85% | 6 | 14 | 32.97% |
| GOOGL251219C00280000 | 2024-04-30 10:51AM EDT | 280.00 | 4.50 | 2.65 | 4.15 | +1.00 | +28.57% | 8 | 61 | 32.93% |
| GOOGL251219C00290000 | 2024-04-30 1:24PM EDT | 290.00 | 1.55 | 2.71 | 3.50 | -1.20 | -43.64% | 2 | 89 | 32.85% |
| GOOGL251219C00300000 | 2024-04-30 3:34PM EDT | 300.00 | 3.10 | 2.48 | 3.00 | -0.90 | -22.50% | 15 | 3,934 | 32.91% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL251219P00045000 | 2024-04-29 1:06PM EDT | 45.00 | 0.17 | 0.01 | 0.39 | 0.00 | - | 100 | 804 | 49.15% |
| GOOGL251219P00050000 | 2024-04-22 12:05PM EDT | 50.00 | 0.30 | 0.04 | 0.34 | 0.00 | - | 1 | 1,895 | 44.36% |
| GOOGL251219P00055000 | 2024-02-20 11:31AM EDT | 55.00 | 0.60 | 0.00 | 1.14 | 0.00 | - | 25 | 304 | 50.56% |
| GOOGL251219P00060000 | 2024-04-25 3:24PM EDT | 60.00 | 0.20 | 0.11 | 0.61 | -0.30 | -60.00% | 20 | 734 | 41.68% |
| GOOGL251219P00065000 | 2024-04-29 2:27PM EDT | 65.00 | 0.48 | 0.45 | 0.81 | 0.00 | - | 78 | 1,543 | 40.63% |
| GOOGL251219P00070000 | 2024-04-01 2:05PM EDT | 70.00 | 0.71 | 0.05 | 0.97 | 0.00 | - | 2 | 771 | 38.98% |
| GOOGL251219P00075000 | 2024-04-19 2:43PM EDT | 75.00 | 1.34 | 0.50 | 1.24 | 0.00 | - | 10 | 319 | 37.99% |
| GOOGL251219P00080000 | 2024-04-25 9:33AM EDT | 80.00 | 1.55 | 0.75 | 1.55 | 0.00 | - | 1 | 446 | 37.00% |
| GOOGL251219P00085000 | 2024-04-25 10:19AM EDT | 85.00 | 1.83 | 1.00 | 2.58 | 0.00 | - | 8 | 423 | 38.90% |
| GOOGL251219P00090000 | 2024-04-23 11:35AM EDT | 90.00 | 2.08 | 0.19 | 2.24 | 0.00 | - | 4 | 649 | 34.72% |
| GOOGL251219P00095000 | 2024-04-26 3:02PM EDT | 95.00 | 2.11 | 1.91 | 2.43 | 0.00 | - | 8 | 178 | 32.81% |
| GOOGL251219P00100000 | 2024-04-29 10:18AM EDT | 100.00 | 1.65 | 1.92 | 2.89 | 0.00 | - | 2 | 1,579 | 31.81% |
| GOOGL251219P00105000 | 2024-04-30 3:48PM EDT | 105.00 | 3.05 | 2.77 | 3.50 | +0.39 | +14.66% | 3 | 244 | 31.07% |
| GOOGL251219P00110000 | 2024-04-29 3:56PM EDT | 110.00 | 3.50 | 3.90 | 4.20 | 0.00 | - | 2 | 1,400 | 30.34% |
| GOOGL251219P00115000 | 2024-04-15 10:37AM EDT | 115.00 | 5.47 | 3.70 | 5.00 | 0.00 | - | 1 | 520 | 29.63% |
| GOOGL251219P00120000 | 2024-04-26 3:44PM EDT | 120.00 | 4.60 | 4.50 | 6.05 | 0.00 | - | 21 | 1,366 | 29.22% |
| GOOGL251219P00125000 | 2024-04-29 10:55AM EDT | 125.00 | 6.15 | 5.70 | 7.10 | 0.00 | - | 20 | 1,152 | 28.57% |
| GOOGL251219P00130000 | 2024-04-26 9:50AM EDT | 130.00 | 6.49 | 7.85 | 8.25 | 0.00 | - | 78 | 478 | 27.87% |
| GOOGL251219P00135000 | 2024-04-30 2:07PM EDT | 135.00 | 9.00 | 8.50 | 9.85 | -2.60 | -22.41% | 10 | 535 | 27.68% |
| GOOGL251219P00140000 | 2024-04-30 10:18AM EDT | 140.00 | 10.23 | 10.65 | 11.10 | +1.33 | +14.94% | 7 | 530 | 26.72% |
| GOOGL251219P00145000 | 2024-04-29 9:51AM EDT | 145.00 | 11.17 | 12.00 | 12.85 | 0.00 | - | 10 | 4,803 | 26.29% |
| GOOGL251219P00150000 | 2024-04-26 12:37PM EDT | 150.00 | 11.70 | 14.10 | 14.70 | 0.00 | - | 4 | 650 | 25.76% |
| GOOGL251219P00155000 | 2024-04-26 3:16PM EDT | 155.00 | 13.40 | 15.85 | 16.65 | 0.00 | - | 2 | 68 | 25.15% |
| GOOGL251219P00160000 | 2024-04-29 1:26PM EDT | 160.00 | 17.02 | 17.90 | 19.65 | 0.00 | - | 4 | 534 | 25.63% |
| GOOGL251219P00165000 | 2024-04-26 9:41AM EDT | 165.00 | 16.88 | 20.15 | 21.15 | 0.00 | - | 1 | 75 | 24.04% |
| GOOGL251219P00170000 | 2024-04-26 12:59PM EDT | 170.00 | 19.73 | 22.75 | 25.40 | 0.00 | - | 75 | 124 | 25.56% |
| GOOGL251219P00175000 | 2024-04-30 11:34AM EDT | 175.00 | 24.75 | 25.65 | 26.35 | +3.00 | +13.79% | 36 | 45 | 22.89% |
| GOOGL251219P00180000 | 2024-04-30 11:34AM EDT | 180.00 | 27.45 | 28.20 | 29.25 | -4.58 | -14.30% | 36 | 21 | 22.33% |
| GOOGL251219P00185000 | 2024-02-15 2:41PM EDT | 185.00 | 43.59 | 43.55 | 48.50 | 0.00 | - | 2 | 0 | 41.46% |
| GOOGL251219P00190000 | 2024-01-19 1:11PM EDT | 190.00 | 46.00 | 49.15 | 50.70 | 0.00 | - | 10 | 2 | 39.88% |
| GOOGL251219P00195000 | 2023-10-11 11:34AM EDT | 195.00 | 55.79 | 60.45 | 64.65 | 0.00 | - | 2 | 1 | 52.34% |
| GOOGL251219P00200000 | 2023-12-08 2:31PM EDT | 200.00 | 64.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL251219P00210000 | 2024-04-26 9:49AM EDT | 210.00 | 42.35 | 48.95 | 51.65 | 0.00 | - | 4 | 4 | 20.86% |
| GOOGL251219P00230000 | 2024-01-17 12:51PM EDT | 230.00 | 89.30 | 87.00 | 92.00 | 0.00 | - | - | 0 | 52.97% |
| GOOGL251219P00235000 | 2023-11-17 3:46PM EDT | 235.00 | 100.00 | 100.65 | 104.15 | 0.00 | - | 1 | 0 | 60.71% |
| GOOGL251219P00265000 | 2023-07-31 9:38AM EDT | 265.00 | 131.58 | 126.50 | 131.50 | 0.00 | - | - | 0 | 62.96% |
© 2024 Yahoo. All rights reserved.