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
8,147.97 +3.84 (+0.05%) Bitcoin USD
57,827.16 -3,411.46 (-5.57%) CMC Crypto 200
1,252.36 -86.70 (-6.47%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 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 | 0.00 | 0.00 | 0.00 | - | 100 | 430 | 0.00% |
| GOOGL260116C00050000 | 2024-04-26 10:49AM EDT | 50.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| GOOGL260116C00055000 | 2024-04-26 12:30PM EDT | 55.00 | 119.84 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 0.00% |
| GOOGL260116C00060000 | 2024-04-26 12:40PM EDT | 60.00 | 116.31 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| GOOGL260116C00065000 | 2024-04-15 10:14AM EDT | 65.00 | 99.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| GOOGL260116C00070000 | 2024-03-27 1:14PM EDT | 70.00 | 85.60 | 105.25 | 109.50 | 0.00 | - | 1 | 61 | 86.47% |
| GOOGL260116C00075000 | 2024-04-26 9:53AM EDT | 75.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | 16 | 56 | 0.00% |
| GOOGL260116C00080000 | 2024-04-25 2:42PM EDT | 80.00 | 84.07 | 0.00 | 0.00 | 0.00 | - | 8 | 113 | 0.00% |
| GOOGL260116C00085000 | 2024-04-26 11:38AM EDT | 85.00 | 94.30 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| GOOGL260116C00090000 | 2024-04-25 9:30AM EDT | 90.00 | 71.80 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| GOOGL260116C00095000 | 2024-04-26 9:48AM EDT | 95.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 2 | 262 | 0.00% |
| GOOGL260116C00100000 | 2024-04-30 2:58PM EDT | 100.00 | 73.95 | 0.00 | 0.00 | 0.00 | - | 8 | 514 | 0.00% |
| GOOGL260116C00105000 | 2024-04-03 10:51AM EDT | 105.00 | 61.85 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| GOOGL260116C00110000 | 2024-04-29 12:57PM EDT | 110.00 | 69.20 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| GOOGL260116C00115000 | 2024-04-29 2:36PM EDT | 115.00 | 64.40 | 0.00 | 0.00 | 0.00 | - | 7 | 73 | 0.00% |
| GOOGL260116C00120000 | 2024-04-29 11:43AM EDT | 120.00 | 62.31 | 0.00 | 0.00 | 0.00 | - | 2 | 671 | 0.00% |
| GOOGL260116C00125000 | 2024-04-30 11:40AM EDT | 125.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 2 | 398 | 0.00% |
| GOOGL260116C00130000 | 2024-04-30 12:55PM EDT | 130.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 1 | 735 | 0.00% |
| GOOGL260116C00135000 | 2024-04-30 11:41AM EDT | 135.00 | 48.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3,450 | 0.00% |
| GOOGL260116C00140000 | 2024-04-30 3:55PM EDT | 140.00 | 44.54 | 0.00 | 0.00 | 0.00 | - | 8 | 4,170 | 0.00% |
| GOOGL260116C00145000 | 2024-04-30 1:21PM EDT | 145.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 10 | 7,179 | 0.00% |
| GOOGL260116C00150000 | 2024-04-30 3:34PM EDT | 150.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 41 | 11,451 | 0.00% |
| GOOGL260116C00155000 | 2024-04-30 3:48PM EDT | 155.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 38 | 2,106 | 0.00% |
| GOOGL260116C00160000 | 2024-04-30 11:24AM EDT | 160.00 | 34.85 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 0.00% |
| GOOGL260116C00165000 | 2024-04-30 3:57PM EDT | 165.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 9 | 649 | 0.20% |
| GOOGL260116C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 28.51 | 0.00 | 0.00 | 0.00 | - | 17 | 4,192 | 0.78% |
| GOOGL260116C00175000 | 2024-04-30 3:57PM EDT | 175.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 14 | 1,964 | 1.56% |
| GOOGL260116C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 3 | 414 | 1.56% |
| GOOGL260116C00185000 | 2024-04-30 3:57PM EDT | 185.00 | 22.76 | 0.00 | 0.00 | 0.00 | - | 5 | 5,357 | 1.56% |
| GOOGL260116C00190000 | 2024-04-29 1:47PM EDT | 190.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 416 | 1,164 | 3.13% |
| GOOGL260116C00195000 | 2024-04-26 3:49PM EDT | 195.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 9 | 1,044 | 3.13% |
| GOOGL260116C00200000 | 2024-04-30 3:28PM EDT | 200.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 5 | 1,264 | 3.13% |
| GOOGL260116C00205000 | 2024-04-29 1:50PM EDT | 205.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 4 | 162 | 3.13% |
| GOOGL260116C00210000 | 2024-04-30 2:31PM EDT | 210.00 | 14.87 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 3.13% |
| GOOGL260116C00215000 | 2024-04-18 11:01AM EDT | 215.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 10 | 1,020 | 3.13% |
| GOOGL260116C00220000 | 2024-04-26 3:35PM EDT | 220.00 | 15.11 | 0.00 | 0.00 | 0.00 | - | 30 | 2,110 | 6.25% |
| GOOGL260116C00225000 | 2024-04-30 3:57PM EDT | 225.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 4 | 614 | 6.25% |
| GOOGL260116C00230000 | 2024-04-29 2:37PM EDT | 230.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 277 | 997 | 6.25% |
| GOOGL260116C00235000 | 2024-04-29 2:57PM EDT | 235.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 6.25% |
| GOOGL260116C00240000 | 2024-04-26 3:21PM EDT | 240.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 383 | 3,576 | 6.25% |
| GOOGL260116C00245000 | 2024-04-29 2:21PM EDT | 245.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 149 | 253 | 6.25% |
| GOOGL260116C00250000 | 2024-04-29 2:40PM EDT | 250.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 293 | 812 | 6.25% |
| GOOGL260116C00255000 | 2024-04-29 11:22AM EDT | 255.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 10 | 311 | 6.25% |
| GOOGL260116C00260000 | 2024-04-30 3:15PM EDT | 260.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 48,269 | 6.25% |
| GOOGL260116C00265000 | 2024-04-26 3:15PM EDT | 265.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 21 | 1,730 | 6.25% |
| GOOGL260116C00270000 | 2024-04-26 1:51PM EDT | 270.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 6.25% |
| GOOGL260116C00280000 | 2024-04-30 3:40PM EDT | 280.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 6.25% |
| GOOGL260116C00290000 | 2024-04-30 1:14PM EDT | 290.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 6.25% |
| GOOGL260116C00300000 | 2024-04-30 3:57PM EDT | 300.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 14 | 4,438 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL260116P00045000 | 2024-04-25 10:18AM EDT | 45.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 25.00% |
| GOOGL260116P00050000 | 2024-03-01 1:30PM EDT | 50.00 | 0.35 | 0.08 | 1.00 | 0.00 | - | 17 | 105 | 52.10% |
| GOOGL260116P00055000 | 2024-04-01 1:11PM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 12.50% |
| GOOGL260116P00060000 | 2024-04-30 3:54PM EDT | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 70 | 830 | 12.50% |
| GOOGL260116P00065000 | 2024-04-29 11:34AM EDT | 65.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 30 | 787 | 12.50% |
| GOOGL260116P00070000 | 2024-04-29 1:41PM EDT | 70.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 985 | 12.50% |
| GOOGL260116P00075000 | 2024-04-16 11:58AM EDT | 75.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 12.50% |
| GOOGL260116P00080000 | 2024-04-26 10:02AM EDT | 80.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 378 | 12.50% |
| GOOGL260116P00085000 | 2024-04-25 10:19AM EDT | 85.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 8 | 244 | 12.50% |
| GOOGL260116P00090000 | 2024-04-24 10:38AM EDT | 90.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,081 | 12.50% |
| GOOGL260116P00095000 | 2024-04-29 2:32PM EDT | 95.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 7 | 107 | 6.25% |
| GOOGL260116P00100000 | 2024-04-26 3:59PM EDT | 100.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10 | 1,243 | 6.25% |
| GOOGL260116P00105000 | 2024-04-29 3:03PM EDT | 105.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 20 | 425 | 6.25% |
| GOOGL260116P00110000 | 2024-04-30 10:02AM EDT | 110.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3,287 | 6.25% |
| GOOGL260116P00115000 | 2024-04-25 12:28PM EDT | 115.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 4 | 1,384 | 6.25% |
| GOOGL260116P00120000 | 2024-04-30 3:50PM EDT | 120.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 11 | 1,602 | 6.25% |
| GOOGL260116P00125000 | 2024-04-30 3:53PM EDT | 125.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 4 | 3,704 | 3.13% |
| GOOGL260116P00130000 | 2024-04-30 3:27PM EDT | 130.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 6 | 2,742 | 3.13% |
| GOOGL260116P00135000 | 2024-04-30 3:53PM EDT | 135.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1,766 | 3.13% |
| GOOGL260116P00140000 | 2024-04-30 10:18AM EDT | 140.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 5 | 2,047 | 3.13% |
| GOOGL260116P00145000 | 2024-04-29 2:54PM EDT | 145.00 | 11.94 | 0.00 | 0.00 | 0.00 | - | 32 | 2,848 | 1.56% |
| GOOGL260116P00150000 | 2024-04-30 3:33PM EDT | 150.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 38 | 885 | 1.56% |
| GOOGL260116P00155000 | 2024-04-30 3:33PM EDT | 155.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 36 | 181 | 0.78% |
| GOOGL260116P00160000 | 2024-04-30 3:48PM EDT | 160.00 | 18.51 | 0.00 | 0.00 | 0.00 | - | 1 | 3,903 | 0.39% |
| GOOGL260116P00165000 | 2024-04-30 3:48PM EDT | 165.00 | 20.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1,077 | 0.00% |
| GOOGL260116P00170000 | 2024-04-29 11:02AM EDT | 170.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| GOOGL260116P00175000 | 2024-04-29 10:18AM EDT | 175.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| GOOGL260116P00180000 | 2024-04-26 2:08PM EDT | 180.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 41 | 107 | 0.00% |
| GOOGL260116P00185000 | 2024-04-25 3:57PM EDT | 185.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 175 | 175 | 0.00% |
| GOOGL260116P00190000 | 2024-04-22 2:55PM EDT | 190.00 | 38.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL260116P00195000 | 2024-04-23 9:45AM EDT | 195.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | - | 44 | 0.00% |
| GOOGL260116P00200000 | 2024-04-26 11:29AM EDT | 200.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
| GOOGL260116P00205000 | 2024-04-26 11:40AM EDT | 205.00 | 39.52 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| GOOGL260116P00220000 | 2024-02-14 12:19PM EDT | 220.00 | 75.24 | 76.00 | 81.00 | 0.00 | - | 2 | 0 | 48.12% |
| GOOGL260116P00235000 | 2023-11-16 10:55AM EDT | 235.00 | 99.00 | 100.85 | 104.00 | 0.00 | - | - | 0 | 59.37% |
| GOOGL260116P00240000 | 2024-03-04 4:59PM EDT | 240.00 | 106.47 | 82.60 | 87.45 | 0.00 | - | 10 | 0 | 35.57% |
| GOOGL260116P00250000 | 2023-12-19 1:32PM EDT | 250.00 | 113.70 | 104.10 | 108.90 | 0.00 | - | 1 | 0 | 52.42% |
| GOOGL260116P00255000 | 2023-11-02 11:14AM EDT | 255.00 | 127.42 | 121.15 | 125.10 | 0.00 | - | - | 0 | 64.50% |
| GOOGL260116P00260000 | 2024-01-09 11:03AM EDT | 260.00 | 120.47 | 111.55 | 116.50 | 0.00 | - | - | 0 | 51.41% |
| GOOGL260116P00265000 | 2024-01-04 1:55PM EDT | 265.00 | 127.55 | 120.00 | 125.00 | 0.00 | - | 1 | 0 | 53.60% |
© 2024 Yahoo. All rights reserved.