NasdaqGS - Nasdaq Real Time Price USD
Alphabet Inc. (GOOGL)
149.46
-13.77
(-8.44%)
As of 2:13:56 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250509C00080000 | 5/2/2025 9:37 AM | 80 | 82.13 | 70.10 | 70.95 | 0.00 | 0.00% | 1 | 5 | 438.67% |
| GOOGL250509C00085000 | 5/2/2025 9:37 AM | 85 | 77.12 | 65.10 | 65.95 | 0.00 | 0.00% | 1 | 6 | 402.15% |
| GOOGL250509C00090000 | 4/24/2025 9:57 AM | 90 | 67.68 | 60.30 | 61.20 | 0.00 | 0.00% | - | 4 | 383.98% |
| GOOGL250509C00095000 | 4/24/2025 9:57 AM | 95 | 62.69 | 55.10 | 55.95 | 0.00 | 0.00% | 8 | 4 | 334.57% |
| GOOGL250509C00100000 | 5/1/2025 3:16 PM | 100 | 61.64 | 50.25 | 50.95 | 0.00 | 0.00% | 8 | 4 | 308.01% |
| GOOGL250509C00105000 | 5/1/2025 3:16 PM | 105 | 56.68 | 45.30 | 46.15 | 0.00 | 0.00% | 12 | 5 | 284.77% |
| GOOGL250509C00110000 | 5/5/2025 10:59 AM | 110 | 55.20 | 40.40 | 41.05 | 0.00 | 0.00% | 5 | 7 | 254.69% |
| GOOGL250509C00115000 | 5/7/2025 12:51 PM | 115 | 34.55 | 35.55 | 36.05 | -10.80 | -23.81% | 8 | 17 | 229.20% |
| GOOGL250509C00120000 | 5/5/2025 9:43 AM | 120 | 43.78 | 30.40 | 31.15 | 0.00 | 0.00% | 8 | 40 | 199.41% |
| GOOGL250509C00125000 | 5/7/2025 9:54 AM | 125 | 38.42 | 25.40 | 25.95 | 1.84 | 5.03% | 3 | 61 | 167.38% |
| GOOGL250509C00130000 | 5/7/2025 1:15 PM | 130 | 20.75 | 20.35 | 21.10 | -10.97 | -34.58% | 27 | 44 | 141.80% |
| GOOGL250509C00135000 | 5/7/2025 1:20 PM | 135 | 15.65 | 15.40 | 16.05 | -10.84 | -40.92% | 9 | 115 | 114.21% |
| GOOGL250509C00137000 | 5/7/2025 1:39 PM | 137 | 13.75 | 13.50 | 14.15 | -12.14 | -46.89% | 36 | 7 | 105.96% |
| GOOGL250509C00138000 | 5/7/2025 1:16 PM | 138 | 12.80 | 12.40 | 13.25 | -12.21 | -48.82% | 46 | 25 | 100.29% |
| GOOGL250509C00139000 | 5/7/2025 1:12 PM | 139 | 11.80 | 11.70 | 12.10 | -12.44 | -51.32% | 5 | 13 | 96.53% |
| GOOGL250509C00140000 | 5/7/2025 1:40 PM | 140 | 10.60 | 10.80 | 11.15 | -13.25 | -55.56% | 335 | 190 | 92.63% |
| GOOGL250509C00141000 | 5/7/2025 1:13 PM | 141 | 9.93 | 9.90 | 10.15 | -14.02 | -58.54% | 6 | 44 | 87.84% |
| GOOGL250509C00142000 | 5/7/2025 1:40 PM | 142 | 8.85 | 9.00 | 9.25 | -13.55 | -60.49% | 920 | 15 | 84.13% |
| GOOGL250509C00143000 | 5/7/2025 1:30 PM | 143 | 8.50 | 8.10 | 8.35 | -12.50 | -59.52% | 46 | 45 | 80.08% |
| GOOGL250509C00144000 | 5/7/2025 1:31 PM | 144 | 7.65 | 6.85 | 7.30 | -10.99 | -58.96% | 1,314 | 59 | 70.22% |
| GOOGL250509C00145000 | 5/7/2025 1:36 PM | 145 | 6.50 | 6.30 | 6.55 | -12.25 | -65.33% | 3,501 | 287 | 71.09% |
| GOOGL250509C00146000 | 5/7/2025 1:40 PM | 146 | 5.35 | 5.50 | 5.60 | -12.60 | -70.19% | 1,600 | 47 | 66.55% |
| GOOGL250509C00147000 | 5/7/2025 1:42 PM | 147 | 4.75 | 4.80 | 4.90 | -12.75 | -72.86% | 2,723 | 100 | 64.97% |
| GOOGL250509C00148000 | 5/7/2025 1:42 PM | 148 | 4.05 | 4.10 | 4.20 | -11.45 | -73.87% | 5,112 | 124 | 62.65% |
| GOOGL250509C00149000 | 5/7/2025 1:43 PM | 149 | 3.45 | 3.40 | 3.50 | -11.29 | -76.59% | 6,041 | 105 | 59.57% |
| GOOGL250509C00150000 | 5/7/2025 1:43 PM | 150 | 2.80 | 2.80 | 2.85 | -10.99 | -79.70% | 33,981 | 642 | 57.03% |
| GOOGL250509C00152500 | 5/7/2025 1:43 PM | 152.5 | 1.58 | 1.57 | 1.60 | -9.97 | -86.32% | 36,253 | 173 | 52.20% |
| GOOGL250509C00155000 | 5/7/2025 1:43 PM | 155 | 0.81 | 0.80 | 0.83 | -8.44 | -91.24% | 70,701 | 895 | 50.15% |
| GOOGL250509C00157500 | 5/7/2025 1:43 PM | 157.5 | 0.42 | 0.41 | 0.42 | -6.23 | -93.68% | 49,208 | 975 | 49.76% |
| GOOGL250509C00160000 | 5/7/2025 1:42 PM | 160 | 0.22 | 0.22 | 0.23 | -3.93 | -94.70% | 49,163 | 4,080 | 51.17% |
| GOOGL250509C00162500 | 5/7/2025 1:43 PM | 162.5 | 0.14 | 0.13 | 0.14 | -2.26 | -94.17% | 17,577 | 3,247 | 53.91% |
| GOOGL250509C00165000 | 5/7/2025 1:42 PM | 165 | 0.10 | 0.09 | 0.10 | -1.08 | -92.31% | 17,285 | 8,386 | 57.81% |
| GOOGL250509C00167500 | 5/7/2025 1:39 PM | 167.5 | 0.06 | 0.07 | 0.08 | -0.41 | -87.23% | 23,961 | 36,069 | 62.70% |
| GOOGL250509C00170000 | 5/7/2025 1:38 PM | 170 | 0.05 | 0.04 | 0.05 | -0.13 | -72.22% | 16,586 | 13,388 | 64.45% |
| GOOGL250509C00172500 | 5/7/2025 1:35 PM | 172.5 | 0.03 | 0.03 | 0.04 | -0.05 | -55.56% | 1,700 | 4,308 | 68.36% |
| GOOGL250509C00175000 | 5/7/2025 1:40 PM | 175 | 0.02 | 0.02 | 0.03 | -0.02 | -40.00% | 2,055 | 3,824 | 71.09% |
| GOOGL250509C00177500 | 5/7/2025 1:38 PM | 177.5 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 1,029 | 8,000 | 75.00% |
| GOOGL250509C00180000 | 5/7/2025 1:41 PM | 180 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 1,765 | 9,560 | 75.00% |
| GOOGL250509C00182500 | 5/7/2025 10:33 AM | 182.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 21 | 596 | 79.69% |
| GOOGL250509C00185000 | 5/7/2025 1:41 PM | 185 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 256 | 7,511 | 87.50% |
| GOOGL250509C00190000 | 5/7/2025 1:42 PM | 190 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 286 | 2,198 | 87.50% |
| GOOGL250509C00195000 | 5/6/2025 1:40 PM | 195 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,636 | 96.88% |
| GOOGL250509C00200000 | 5/7/2025 9:47 AM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 1,706 | 106.25% |
| GOOGL250509C00205000 | 5/5/2025 10:15 AM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 268 | 112.50% |
| GOOGL250509C00210000 | 4/28/2025 11:25 AM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 127 | 118.75% |
| GOOGL250509C00215000 | 5/5/2025 9:30 AM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 71 | 128.13% |
| GOOGL250509C00220000 | 4/25/2025 12:46 PM | 220 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 17 | 137.50% |
| GOOGL250509C00225000 | 4/25/2025 3:45 PM | 225 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 143.75% |
| GOOGL250509C00230000 | 4/25/2025 9:42 AM | 230 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 150.00% |
| GOOGL250509C00235000 | 4/25/2025 10:18 AM | 235 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 283 | 156.25% |
| GOOGL250509C00240000 | 4/24/2025 3:37 PM | 240 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 162.50% |
| GOOGL250509C00245000 | 5/5/2025 10:10 AM | 245 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 168.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250509P00080000 | 5/5/2025 10:16 AM | 80 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 7 | 218.75% |
| GOOGL250509P00085000 | 4/25/2025 10:36 AM | 85 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 499 | 714 | 196.88% |
| GOOGL250509P00090000 | 4/28/2025 11:28 AM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 58 | 434 | 181.25% |
| GOOGL250509P00095000 | 5/7/2025 11:08 AM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 61 | 110 | 162.50% |
| GOOGL250509P00100000 | 5/7/2025 11:56 AM | 100 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 4 | 46 | 143.75% |
| GOOGL250509P00105000 | 5/7/2025 12:39 PM | 105 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 65 | 824 | 128.13% |
| GOOGL250509P00110000 | 5/7/2025 12:50 PM | 110 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 233 | 112.50% |
| GOOGL250509P00115000 | 5/7/2025 1:31 PM | 115 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 11 | 157 | 103.13% |
| GOOGL250509P00120000 | 5/7/2025 1:03 PM | 120 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 3,046 | 592 | 92.19% |
| GOOGL250509P00125000 | 5/7/2025 1:31 PM | 125 | 0.02 | 0.01 | 0.03 | 0.01 | 100.00% | 243 | 935 | 78.91% |
| GOOGL250509P00130000 | 5/7/2025 1:33 PM | 130 | 0.03 | 0.03 | 0.04 | 0.02 | 200.00% | 2,214 | 940 | 67.97% |
| GOOGL250509P00135000 | 5/7/2025 1:39 PM | 135 | 0.08 | 0.07 | 0.08 | 0.06 | 300.00% | 3,025 | 2,863 | 58.01% |
| GOOGL250509P00137000 | 5/7/2025 1:29 PM | 137 | 0.09 | 0.09 | 0.11 | 0.07 | 350.00% | 2,842 | 531 | 53.52% |
| GOOGL250509P00138000 | 5/7/2025 1:32 PM | 138 | 0.10 | 0.12 | 0.14 | 0.08 | 400.00% | 3,715 | 111 | 52.34% |
| GOOGL250509P00139000 | 5/7/2025 1:38 PM | 139 | 0.16 | 0.17 | 0.18 | 0.13 | 433.33% | 652 | 131 | 51.56% |
| GOOGL250509P00140000 | 5/7/2025 1:43 PM | 140 | 0.21 | 0.20 | 0.21 | 0.18 | 600.00% | 8,257 | 1,624 | 49.51% |
| GOOGL250509P00141000 | 5/7/2025 1:40 PM | 141 | 0.27 | 0.28 | 0.30 | 0.25 | 1,250.00% | 3,153 | 549 | 49.61% |
| GOOGL250509P00142000 | 5/7/2025 1:42 PM | 142 | 0.35 | 0.33 | 0.35 | 0.32 | 1,600.00% | 2,047 | 201 | 47.12% |
| GOOGL250509P00143000 | 5/7/2025 1:41 PM | 143 | 0.44 | 0.42 | 0.43 | 0.40 | 1,000.00% | 6,721 | 299 | 45.22% |
| GOOGL250509P00144000 | 5/7/2025 1:42 PM | 144 | 0.57 | 0.54 | 0.55 | 0.54 | 1,800.00% | 4,668 | 243 | 43.90% |
| GOOGL250509P00145000 | 5/7/2025 1:43 PM | 145 | 0.68 | 0.68 | 0.69 | 0.64 | 1,600.00% | 19,641 | 1,250 | 42.29% |
| GOOGL250509P00146000 | 5/7/2025 1:42 PM | 146 | 0.88 | 0.86 | 0.88 | 0.84 | 2,100.00% | 6,871 | 186 | 40.97% |
| GOOGL250509P00147000 | 5/7/2025 1:42 PM | 147 | 1.09 | 1.07 | 1.10 | 1.05 | 2,625.00% | 6,372 | 717 | 39.26% |
| GOOGL250509P00148000 | 5/7/2025 1:43 PM | 148 | 1.33 | 1.33 | 1.37 | 1.28 | 2,560.00% | 13,738 | 434 | 37.50% |
| GOOGL250509P00149000 | 5/7/2025 1:43 PM | 149 | 1.68 | 1.65 | 1.68 | 1.62 | 2,700.00% | 14,163 | 592 | 35.23% |
| GOOGL250509P00150000 | 5/7/2025 1:43 PM | 150 | 2.04 | 2.05 | 2.08 | 1.97 | 2,814.28% | 61,045 | 4,024 | 33.20% |
| GOOGL250509P00152500 | 5/7/2025 1:43 PM | 152.5 | 3.30 | 3.30 | 3.40 | 3.18 | 2,650.00% | 24,362 | 1,740 | 25.24% |
| GOOGL250509P00155000 | 5/7/2025 1:42 PM | 155 | 5.00 | 5.00 | 5.10 | 4.81 | 2,531.58% | 39,842 | 2,030 | 0.00% |
| GOOGL250509P00157500 | 5/7/2025 1:34 PM | 157.5 | 6.75 | 7.05 | 7.30 | 6.35 | 1,587.50% | 12,041 | 2,434 | 0.00% |
| GOOGL250509P00160000 | 5/7/2025 1:43 PM | 160 | 9.49 | 9.35 | 9.95 | 8.67 | 1,057.32% | 11,667 | 3,279 | 0.00% |
| GOOGL250509P00162500 | 5/7/2025 1:40 PM | 162.5 | 12.15 | 11.70 | 12.00 | 10.55 | 659.37% | 4,377 | 1,764 | 0.00% |
| GOOGL250509P00165000 | 5/7/2025 1:27 PM | 165 | 14.03 | 14.25 | 14.60 | 11.15 | 387.15% | 807 | 1,654 | 0.00% |
| GOOGL250509P00167500 | 5/7/2025 1:08 PM | 167.5 | 16.37 | 16.70 | 16.95 | 11.72 | 252.04% | 121 | 258 | 0.00% |
| GOOGL250509P00170000 | 5/7/2025 1:35 PM | 170 | 19.15 | 19.20 | 19.50 | 12.30 | 179.56% | 175 | 289 | 0.00% |
| GOOGL250509P00172500 | 5/7/2025 12:41 PM | 172.5 | 21.30 | 21.60 | 21.95 | 12.60 | 144.83% | 24 | 108 | 0.00% |
| GOOGL250509P00175000 | 5/7/2025 1:29 PM | 175 | 23.92 | 24.15 | 24.45 | 13.32 | 125.66% | 12 | 107 | 0.00% |
| GOOGL250509P00177500 | 5/6/2025 12:24 PM | 177.5 | 22.10 | 26.55 | 27.10 | 8.40 | 61.31% | 2 | 22 | 0.00% |
| GOOGL250509P00180000 | 5/7/2025 11:56 AM | 180 | 28.71 | 28.90 | 29.70 | 12.76 | 80.00% | 1 | 9 | 0.00% |
| GOOGL250509P00182500 | 5/5/2025 9:59 AM | 182.5 | 17.65 | 31.55 | 32.20 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| GOOGL250509P00185000 | 5/6/2025 3:33 PM | 185 | 21.01 | 34.00 | 34.65 | 0.00 | 0.00% | 11 | 6 | 0.00% |
| GOOGL250509P00190000 | 4/17/2025 11:50 AM | 190 | 39.10 | 38.95 | 39.75 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GOOGL250509P00195000 | 5/7/2025 10:49 AM | 195 | 32.47 | 43.95 | 44.65 | -5.03 | -13.41% | 2 | 2 | 0.00% |
| GOOGL250509P00200000 | 5/1/2025 12:31 PM | 200 | 39.37 | 49.00 | 49.75 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| GOOGL250509P00205000 | 4/24/2025 10:43 AM | 205 | 47.30 | 54.00 | 54.70 | 0.00 | 0.00% | - | 0 | 0.00% |
| GOOGL250509P00220000 | 3/28/2025 1:38 PM | 220 | 65.26 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
META Meta Platforms, Inc.
592.48
+0.88%
RDDT Reddit, Inc.
103.50
-5.90%
SNAP Snap Inc.
7.97
-4.72%
SPOT Spotify Technology S.A.
649.75
+2.67%
DASH DoorDash, Inc.
176.18
-7.33%
NBIS Nebius Group N.V.
26.85
+7.23%
BIDU Baidu, Inc.
86.00
-5.74%
PINS Pinterest, Inc.
27.06
+0.26%
DJT Trump Media & Technology Group Corp.
23.80
0.00%
UPWK Upwork Inc.
15.83
+0.70%