UK markets open in 7 hours 7 minutes
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.35 -0.01 (-0.01%) GOLD FUTURES
2,401.10 -6.70 (-0.28%) DOW
37,798.97 +63.86 (+0.17%) Bitcoin GBP
51,250.63 +242.12 (+0.47%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00065000 | 2024-04-11 12:12PM EDT | 65.00 | 94.47 | 90.75 | 91.30 | 0.00 | - | 1 | 1 | 300.00% |
| GOOG240419C00070000 | 2024-03-25 10:36AM EDT | 70.00 | 80.60 | 85.80 | 86.25 | 0.00 | - | 2 | 23 | 275.00% |
| GOOG240419C00075000 | 2024-04-16 10:23AM EDT | 75.00 | 81.25 | 80.75 | 81.30 | +18.14 | +28.74% | 1 | 8 | 253.13% |
| GOOG240419C00080000 | 2024-04-02 11:23AM EDT | 80.00 | 74.70 | 75.80 | 76.30 | 0.00 | - | 3 | 5 | 250.00% |
| GOOG240419C00085000 | 2024-04-15 3:38PM EDT | 85.00 | 71.53 | 70.80 | 71.30 | 0.00 | - | 1 | 63 | 228.91% |
| GOOG240419C00090000 | 2024-04-12 3:45PM EDT | 90.00 | 69.10 | 65.80 | 66.30 | 0.00 | - | 2 | 56 | 209.38% |
| GOOG240419C00095000 | 2024-04-04 11:48AM EDT | 95.00 | 60.89 | 60.80 | 61.30 | 0.00 | - | 1 | 31 | 190.63% |
| GOOG240419C00100000 | 2024-04-16 12:16PM EDT | 100.00 | 56.38 | 55.80 | 56.30 | -3.67 | -6.11% | 4 | 336 | 171.88% |
| GOOG240419C00105000 | 2024-04-16 12:33PM EDT | 105.00 | 51.55 | 50.80 | 51.30 | -2.55 | -4.71% | 10 | 171 | 154.69% |
| GOOG240419C00110000 | 2024-04-12 1:18PM EDT | 110.00 | 49.31 | 45.90 | 46.25 | 0.00 | - | 8 | 12,015 | 145.70% |
| GOOG240419C00115000 | 2024-04-16 2:52PM EDT | 115.00 | 41.95 | 40.90 | 41.25 | -0.30 | -0.71% | 22 | 8,376 | 128.91% |
| GOOG240419C00120000 | 2024-04-16 2:36PM EDT | 120.00 | 36.66 | 35.90 | 36.25 | -0.09 | -0.24% | 117 | 6,859 | 112.89% |
| GOOG240419C00125000 | 2024-04-16 11:47AM EDT | 125.00 | 31.34 | 30.85 | 31.30 | -1.96 | -5.89% | 10 | 535 | 97.27% |
| GOOG240419C00128000 | 2024-03-27 3:30PM EDT | 128.00 | 22.87 | 27.85 | 28.30 | 0.00 | - | 2 | 1 | 88.28% |
| GOOG240419C00129000 | 2024-03-18 12:47PM EDT | 129.00 | 21.50 | 26.85 | 27.40 | 0.00 | - | 600 | 600 | 91.99% |
| GOOG240419C00130000 | 2024-04-16 1:11PM EDT | 130.00 | 26.36 | 25.90 | 26.30 | -0.29 | -1.09% | 13 | 2,691 | 85.74% |
| GOOG240419C00131000 | 2024-04-09 12:50PM EDT | 131.00 | 27.83 | 24.90 | 25.30 | 0.00 | - | 1 | 0 | 82.62% |
| GOOG240419C00132000 | 2024-04-10 9:51AM EDT | 132.00 | 24.40 | 23.85 | 24.35 | 0.00 | - | 1 | 20 | 79.49% |
| GOOG240419C00134000 | 2024-04-12 2:14PM EDT | 134.00 | 25.23 | 21.90 | 22.35 | 0.00 | - | 2 | 38 | 76.17% |
| GOOG240419C00135000 | 2024-04-16 3:28PM EDT | 135.00 | 21.97 | 20.80 | 21.35 | +0.13 | +0.60% | 721 | 4,227 | 67.19% |
| GOOG240419C00136000 | 2024-04-12 3:17PM EDT | 136.00 | 23.00 | 19.85 | 20.35 | 0.00 | - | 23 | 103 | 67.19% |
| GOOG240419C00137000 | 2024-04-16 11:05AM EDT | 137.00 | 19.16 | 18.90 | 19.40 | -3.89 | -16.88% | 2 | 28 | 68.95% |
| GOOG240419C00138000 | 2024-04-12 3:42PM EDT | 138.00 | 21.12 | 17.85 | 18.35 | 0.00 | - | 2 | 43 | 61.13% |
| GOOG240419C00139000 | 2024-04-15 1:31PM EDT | 139.00 | 18.73 | 16.85 | 17.35 | 0.00 | - | 2 | 73 | 58.20% |
| GOOG240419C00140000 | 2024-04-16 3:25PM EDT | 140.00 | 16.87 | 15.90 | 16.30 | +0.38 | +2.30% | 53 | 12,849 | 55.08% |
| GOOG240419C00141000 | 2024-04-12 3:30PM EDT | 141.00 | 17.90 | 14.85 | 15.40 | 0.00 | - | 30 | 87 | 54.10% |
| GOOG240419C00142000 | 2024-04-16 11:38AM EDT | 142.00 | 14.42 | 13.85 | 14.40 | -3.61 | -20.02% | 4 | 72 | 50.98% |
| GOOG240419C00143000 | 2024-04-16 2:34PM EDT | 143.00 | 13.55 | 12.90 | 13.40 | -0.52 | -3.70% | 2 | 187 | 61.82% |
| GOOG240419C00144000 | 2024-04-15 9:47AM EDT | 144.00 | 11.40 | 11.90 | 12.45 | -4.26 | -27.20% | 1 | 276 | 59.91% |
| GOOG240419C00145000 | 2024-04-16 3:41PM EDT | 145.00 | 11.38 | 10.95 | 11.35 | -0.20 | -1.73% | 110 | 18,104 | 52.39% |
| GOOG240419C00146000 | 2024-04-16 9:30AM EDT | 146.00 | 9.39 | 9.95 | 10.40 | -1.81 | -16.16% | 2 | 175 | 50.49% |
| GOOG240419C00147000 | 2024-04-16 12:34PM EDT | 147.00 | 9.70 | 9.00 | 9.45 | +0.01 | +0.10% | 23 | 430 | 48.24% |
| GOOG240419C00148000 | 2024-04-16 2:08PM EDT | 148.00 | 9.20 | 7.80 | 8.50 | +0.39 | +4.43% | 40 | 734 | 45.75% |
| GOOG240419C00149000 | 2024-04-16 2:34PM EDT | 149.00 | 7.80 | 7.10 | 7.40 | -0.05 | -0.64% | 4 | 611 | 38.77% |
| GOOG240419C00150000 | 2024-04-16 3:59PM EDT | 150.00 | 6.40 | 6.15 | 6.40 | -0.35 | -5.19% | 303 | 13,935 | 34.77% |
| GOOG240419C00152500 | 2024-04-16 3:43PM EDT | 152.50 | 4.32 | 4.05 | 4.20 | -0.38 | -8.09% | 153 | 2,035 | 30.66% |
| GOOG240419C00155000 | 2024-04-16 3:59PM EDT | 155.00 | 2.23 | 2.20 | 2.31 | -0.54 | -19.49% | 2,193 | 7,191 | 27.17% |
| GOOG240419C00157500 | 2024-04-16 3:59PM EDT | 157.50 | 1.00 | 0.97 | 1.01 | -0.46 | -31.51% | 7,695 | 5,120 | 25.24% |
| GOOG240419C00160000 | 2024-04-16 3:59PM EDT | 160.00 | 0.36 | 0.33 | 0.36 | -0.26 | -41.94% | 8,647 | 17,052 | 24.85% |
| GOOG240419C00162500 | 2024-04-16 3:59PM EDT | 162.50 | 0.10 | 0.10 | 0.11 | -0.13 | -56.52% | 3,181 | 7,592 | 25.20% |
| GOOG240419C00165000 | 2024-04-16 3:58PM EDT | 165.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 2,201 | 14,810 | 26.95% |
| GOOG240419C00167500 | 2024-04-16 3:48PM EDT | 167.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 446 | 2,243 | 29.69% |
| GOOG240419C00170000 | 2024-04-16 3:51PM EDT | 170.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 571 | 7,467 | 35.16% |
| GOOG240419C00172500 | 2024-04-16 10:29AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 228 | 230 | 37.50% |
| GOOG240419C00175000 | 2024-04-16 1:29PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 258 | 2,962 | 42.19% |
| GOOG240419C00177500 | 2024-04-15 3:20PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 385 | 46.88% |
| GOOG240419C00180000 | 2024-04-15 10:13AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,864 | 50.78% |
| GOOG240419C00185000 | 2024-04-11 3:46PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 792 | 56.25% |
| GOOG240419C00190000 | 2024-04-09 3:55PM EDT | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 3,980 | 62.50% |
| GOOG240419C00195000 | 2024-04-05 2:24PM EDT | 195.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 1,239 | 71.88% |
| GOOG240419C00200000 | 2024-04-12 3:54PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 895 | 78.13% |
| GOOG240419C00205000 | 2024-03-26 2:32PM EDT | 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 120 | 324 | 84.38% |
| GOOG240419C00210000 | 2024-03-22 2:33PM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 441 | 98.44% |
| GOOG240419C00215000 | 2024-03-22 10:33AM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 37 | 104.69% |
| GOOG240419C00220000 | 2024-04-02 1:35PM EDT | 220.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 82 | 811 | 121.88% |
| GOOG240419C00225000 | 2024-04-11 12:34PM EDT | 225.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 33 | 118.75% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00065000 | 2024-03-20 2:17PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 520 | 262.50% |
| GOOG240419P00070000 | 2024-02-21 12:52PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 99 | 130 | 262.50% |
| GOOG240419P00075000 | 2024-04-05 11:42AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 218.75% |
| GOOG240419P00080000 | 2024-04-09 12:28PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 150 | 2,210 | 232.81% |
| GOOG240419P00085000 | 2024-04-12 3:47PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 464 | 181.25% |
| GOOG240419P00090000 | 2024-04-08 11:08AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 502 | 168.75% |
| GOOG240419P00095000 | 2024-04-15 1:26PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 407 | 150.00% |
| GOOG240419P00100000 | 2024-04-16 9:30AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 1,672 | 137.50% |
| GOOG240419P00105000 | 2024-04-15 3:00PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,260 | 125.00% |
| GOOG240419P00110000 | 2024-04-15 2:32PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 13,423 | 109.38% |
| GOOG240419P00115000 | 2024-04-16 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 10,521 | 96.88% |
| GOOG240419P00120000 | 2024-04-16 10:29AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 10,542 | 84.38% |
| GOOG240419P00125000 | 2024-04-16 12:44PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 5,720 | 71.88% |
| GOOG240419P00128000 | 2024-04-15 2:46PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 590 | 65.63% |
| GOOG240419P00129000 | 2024-04-15 12:08PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 1,851 | 62.50% |
| GOOG240419P00130000 | 2024-04-16 12:09PM EDT | 130.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 24 | 12,966 | 67.19% |
| GOOG240419P00131000 | 2024-04-15 10:05AM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 112 | 57.81% |
| GOOG240419P00132000 | 2024-04-15 11:17AM EDT | 132.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 74 | 104 | 62.50% |
| GOOG240419P00133000 | 2024-04-11 3:52PM EDT | 133.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 251 | 59.38% |
| GOOG240419P00134000 | 2024-04-16 9:39AM EDT | 134.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 177 | 373 | 57.03% |
| GOOG240419P00135000 | 2024-04-16 3:28PM EDT | 135.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 908 | 7,813 | 54.69% |
| GOOG240419P00136000 | 2024-04-16 2:34PM EDT | 136.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 25 | 189 | 52.34% |
| GOOG240419P00137000 | 2024-04-15 12:28PM EDT | 137.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 182 | 687 | 52.73% |
| GOOG240419P00138000 | 2024-04-16 3:20PM EDT | 138.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 4 | 485 | 50.00% |
| GOOG240419P00139000 | 2024-04-16 2:50PM EDT | 139.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 33 | 179 | 48.44% |
| GOOG240419P00140000 | 2024-04-16 3:41PM EDT | 140.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 85 | 13,305 | 47.66% |
| GOOG240419P00141000 | 2024-04-16 3:57PM EDT | 141.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 9 | 505 | 44.92% |
| GOOG240419P00142000 | 2024-04-16 11:02AM EDT | 142.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 4 | 302 | 43.75% |
| GOOG240419P00143000 | 2024-04-16 3:08PM EDT | 143.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 7 | 371 | 41.02% |
| GOOG240419P00144000 | 2024-04-16 2:55PM EDT | 144.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 14 | 1,398 | 39.26% |
| GOOG240419P00145000 | 2024-04-16 3:40PM EDT | 145.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 329 | 14,110 | 37.31% |
| GOOG240419P00146000 | 2024-04-16 3:29PM EDT | 146.00 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 3 | 654 | 35.16% |
| GOOG240419P00147000 | 2024-04-16 3:15PM EDT | 147.00 | 0.08 | 0.09 | 0.10 | -0.07 | -46.67% | 24 | 1,102 | 33.59% |
| GOOG240419P00148000 | 2024-04-16 3:15PM EDT | 148.00 | 0.10 | 0.12 | 0.13 | -0.09 | -47.37% | 48 | 1,782 | 32.23% |
| GOOG240419P00149000 | 2024-04-16 2:58PM EDT | 149.00 | 0.12 | 0.16 | 0.18 | -0.14 | -53.85% | 3,561 | 1,493 | 31.15% |
| GOOG240419P00150000 | 2024-04-16 3:59PM EDT | 150.00 | 0.23 | 0.21 | 0.25 | -0.07 | -23.33% | 1,990 | 5,392 | 30.23% |
| GOOG240419P00152500 | 2024-04-16 3:59PM EDT | 152.50 | 0.49 | 0.48 | 0.54 | -0.16 | -24.62% | 15,464 | 8,577 | 27.39% |
| GOOG240419P00155000 | 2024-04-16 3:59PM EDT | 155.00 | 1.11 | 1.11 | 1.19 | -0.17 | -13.28% | 5,146 | 4,448 | 25.29% |
| GOOG240419P00157500 | 2024-04-16 3:59PM EDT | 157.50 | 2.32 | 2.29 | 2.50 | -0.18 | -7.20% | 1,873 | 4,068 | 25.10% |
| GOOG240419P00160000 | 2024-04-16 3:35PM EDT | 160.00 | 4.07 | 4.15 | 4.40 | +0.02 | +0.49% | 564 | 2,615 | 25.78% |
| GOOG240419P00162500 | 2024-04-16 10:06AM EDT | 162.50 | 6.20 | 6.30 | 6.90 | -0.18 | -2.82% | 38 | 347 | 35.30% |
| GOOG240419P00165000 | 2024-04-16 12:55PM EDT | 165.00 | 8.84 | 8.70 | 9.30 | +0.69 | +8.47% | 333 | 421 | 40.72% |
| GOOG240419P00167500 | 2024-04-15 9:36AM EDT | 167.50 | 7.80 | 11.10 | 11.85 | 0.00 | - | 1 | 13 | 50.39% |
| GOOG240419P00170000 | 2024-04-16 9:30AM EDT | 170.00 | 14.13 | 13.75 | 14.25 | +1.21 | +9.37% | 1 | 5 | 53.61% |
| GOOG240419P00175000 | 2024-04-10 9:33AM EDT | 175.00 | 18.05 | 18.85 | 19.20 | 0.00 | - | 20 | 0 | 64.36% |
| GOOG240419P00180000 | 2024-04-11 12:24PM EDT | 180.00 | 20.25 | 23.80 | 24.30 | 0.00 | - | 1 | 1 | 61.72% |
| GOOG240419P00185000 | 2024-04-12 10:13AM EDT | 185.00 | 24.80 | 28.80 | 29.20 | 0.00 | - | 20 | 0 | 88.28% |
| GOOG240419P00190000 | 2024-02-13 10:38AM EDT | 190.00 | 43.30 | 44.20 | 47.60 | 0.00 | - | 2 | 0 | 354.10% |
| GOOG240419P00195000 | 2024-02-12 10:57AM EDT | 195.00 | 45.56 | 52.40 | 55.45 | 0.00 | - | - | 0 | 421.88% |
| GOOG240419P00200000 | 2024-04-10 3:54PM EDT | 200.00 | 42.30 | 43.75 | 44.25 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240419P00210000 | 2024-04-12 1:15PM EDT | 210.00 | 50.85 | 53.80 | 54.20 | 0.00 | - | 1 | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.