Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00085000 | 2024-04-15 3:38PM EDT | 85.00 | 71.61 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240426C00090000 | 2024-03-15 1:41PM EDT | 90.00 | 52.31 | 67.40 | 71.25 | 0.00 | - | - | 2 | 422.75% |
| GOOG240426C00100000 | 2024-04-23 3:07PM EDT | 100.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 9 | 36 | 0.00% |
| GOOG240426C00105000 | 2024-04-19 3:57PM EDT | 105.00 | 51.92 | 0.00 | 0.00 | 0.00 | - | 32 | 49 | 0.00% |
| GOOG240426C00110000 | 2024-04-23 2:32PM EDT | 110.00 | 49.92 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| GOOG240426C00115000 | 2024-04-05 3:38PM EDT | 115.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| GOOG240426C00119000 | 2024-04-23 2:51PM EDT | 119.00 | 40.98 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 0.00% |
| GOOG240426C00120000 | 2024-04-23 3:03PM EDT | 120.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| GOOG240426C00121000 | 2024-04-23 3:07PM EDT | 121.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240426C00122000 | 2024-04-19 3:36PM EDT | 122.00 | 33.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240426C00123000 | 2024-03-18 9:50AM EDT | 123.00 | 29.70 | 32.40 | 36.30 | 0.00 | - | 10 | 10 | 0.00% |
| GOOG240426C00125000 | 2024-04-23 10:38AM EDT | 125.00 | 34.64 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| GOOG240426C00126000 | 2024-04-23 3:11PM EDT | 126.00 | 33.61 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240426C00129000 | 2024-04-03 12:54PM EDT | 129.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG240426C00130000 | 2024-04-23 1:35PM EDT | 130.00 | 30.48 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| GOOG240426C00131000 | 2024-04-17 10:47AM EDT | 131.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240426C00132000 | 2024-04-22 2:48PM EDT | 132.00 | 26.93 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GOOG240426C00133000 | 2024-04-23 3:18PM EDT | 133.00 | 26.99 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOG240426C00134000 | 2024-04-19 9:38AM EDT | 134.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240426C00135000 | 2024-04-23 11:44AM EDT | 135.00 | 24.69 | 0.00 | 0.00 | 0.00 | - | 19 | 512 | 0.00% |
| GOOG240426C00136000 | 2024-04-19 3:51PM EDT | 136.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| GOOG240426C00137000 | 2024-04-23 12:51PM EDT | 137.00 | 23.51 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 0.00% |
| GOOG240426C00138000 | 2024-04-23 11:57AM EDT | 138.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 0.00% |
| GOOG240426C00139000 | 2024-04-22 9:41AM EDT | 139.00 | 18.96 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| GOOG240426C00140000 | 2024-04-23 2:03PM EDT | 140.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 21 | 436 | 0.00% |
| GOOG240426C00141000 | 2024-04-23 11:19AM EDT | 141.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| GOOG240426C00142000 | 2024-04-23 12:01PM EDT | 142.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 234 | 0.00% |
| GOOG240426C00143000 | 2024-04-23 1:01PM EDT | 143.00 | 17.57 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| GOOG240426C00144000 | 2024-04-23 12:46PM EDT | 144.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 82 | 193 | 0.00% |
| GOOG240426C00145000 | 2024-04-23 3:59PM EDT | 145.00 | 15.31 | 0.00 | 0.00 | 0.00 | - | 125 | 437 | 0.00% |
| GOOG240426C00146000 | 2024-04-23 2:16PM EDT | 146.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 22 | 305 | 0.00% |
| GOOG240426C00147000 | 2024-04-23 3:55PM EDT | 147.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 133 | 1,583 | 0.00% |
| GOOG240426C00148000 | 2024-04-23 3:59PM EDT | 148.00 | 12.54 | 0.00 | 0.00 | 0.00 | - | 10 | 577 | 0.00% |
| GOOG240426C00149000 | 2024-04-23 1:48PM EDT | 149.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | 27 | 213 | 0.00% |
| GOOG240426C00150000 | 2024-04-23 3:55PM EDT | 150.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 148 | 1,432 | 0.00% |
| GOOG240426C00152500 | 2024-04-23 3:55PM EDT | 152.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 140 | 799 | 0.00% |
| GOOG240426C00155000 | 2024-04-23 3:59PM EDT | 155.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 686 | 1,776 | 0.00% |
| GOOG240426C00157500 | 2024-04-23 3:59PM EDT | 157.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2,001 | 4,639 | 0.00% |
| GOOG240426C00160000 | 2024-04-23 3:59PM EDT | 160.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 3,339 | 5,230 | 0.20% |
| GOOG240426C00162500 | 2024-04-23 3:59PM EDT | 162.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1,410 | 6,823 | 6.25% |
| GOOG240426C00165000 | 2024-04-23 3:59PM EDT | 165.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1,832 | 3,407 | 6.25% |
| GOOG240426C00167500 | 2024-04-23 3:59PM EDT | 167.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,246 | 2,540 | 12.50% |
| GOOG240426C00170000 | 2024-04-23 3:59PM EDT | 170.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 3,407 | 10,409 | 12.50% |
| GOOG240426C00172500 | 2024-04-23 3:59PM EDT | 172.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,855 | 2,355 | 25.00% |
| GOOG240426C00175000 | 2024-04-23 3:59PM EDT | 175.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,983 | 4,113 | 25.00% |
| GOOG240426C00177500 | 2024-04-23 3:56PM EDT | 177.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 327 | 675 | 25.00% |
| GOOG240426C00180000 | 2024-04-23 3:54PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 272 | 1,413 | 25.00% |
| GOOG240426C00182500 | 2024-04-23 3:08PM EDT | 182.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 29 | 244 | 25.00% |
| GOOG240426C00185000 | 2024-04-23 3:52PM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 486 | 25.00% |
| GOOG240426C00187500 | 2024-04-23 3:52PM EDT | 187.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 50.00% |
| GOOG240426C00190000 | 2024-04-23 3:50PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 1,017 | 50.00% |
| GOOG240426C00195000 | 2024-04-23 3:52PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 235 | 50.00% |
| GOOG240426C00200000 | 2024-04-23 3:29PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 170 | 572 | 50.00% |
| GOOG240426C00205000 | 2024-04-15 10:05AM EDT | 205.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| GOOG240426C00210000 | 2024-04-18 3:50PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 34 | 50.00% |
| GOOG240426C00215000 | 2024-04-15 10:36AM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 50.00% |
| GOOG240426C00220000 | 2024-04-19 12:27PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| GOOG240426C00225000 | 2024-04-22 9:45AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00090000 | 2024-04-15 1:26PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOG240426P00100000 | 2024-04-18 10:23AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 50.00% |
| GOOG240426P00105000 | 2024-04-08 11:21AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| GOOG240426P00110000 | 2024-04-19 11:43AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 77 | 50.00% |
| GOOG240426P00115000 | 2024-04-22 11:56AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 141 | 50.00% |
| GOOG240426P00119000 | 2024-04-22 12:47PM EDT | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 107 | 50.00% |
| GOOG240426P00120000 | 2024-04-23 10:22AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 308 | 50.00% |
| GOOG240426P00121000 | 2024-04-19 9:50AM EDT | 121.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 50.00% |
| GOOG240426P00122000 | 2024-04-22 12:31PM EDT | 122.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 50.00% |
| GOOG240426P00123000 | 2024-04-22 9:39AM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| GOOG240426P00124000 | 2024-04-23 1:32PM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 50.00% |
| GOOG240426P00125000 | 2024-04-23 1:08PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 253 | 50.00% |
| GOOG240426P00126000 | 2024-04-23 9:30AM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 271 | 50.00% |
| GOOG240426P00127000 | 2024-04-22 2:57PM EDT | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 267 | 50.00% |
| GOOG240426P00128000 | 2024-04-22 3:16PM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 102 | 50.00% |
| GOOG240426P00129000 | 2024-04-22 2:47PM EDT | 129.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 50.00% |
| GOOG240426P00130000 | 2024-04-23 2:48PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 540 | 50.00% |
| GOOG240426P00131000 | 2024-04-23 11:00AM EDT | 131.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 99 | 50.00% |
| GOOG240426P00132000 | 2024-04-23 3:30PM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 76 | 770 | 50.00% |
| GOOG240426P00133000 | 2024-04-22 11:28AM EDT | 133.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 108 | 50.00% |
| GOOG240426P00134000 | 2024-04-23 12:36PM EDT | 134.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 425 | 50.00% |
| GOOG240426P00135000 | 2024-04-23 3:20PM EDT | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 28 | 702 | 50.00% |
| GOOG240426P00136000 | 2024-04-23 1:24PM EDT | 136.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 238 | 50.00% |
| GOOG240426P00137000 | 2024-04-23 3:55PM EDT | 137.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 755 | 50.00% |
| GOOG240426P00138000 | 2024-04-23 3:40PM EDT | 138.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 162 | 770 | 25.00% |
| GOOG240426P00139000 | 2024-04-23 3:30PM EDT | 139.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 147 | 1,568 | 25.00% |
| GOOG240426P00140000 | 2024-04-23 3:53PM EDT | 140.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 310 | 1,766 | 25.00% |
| GOOG240426P00141000 | 2024-04-23 2:08PM EDT | 141.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 27 | 360 | 25.00% |
| GOOG240426P00142000 | 2024-04-23 3:54PM EDT | 142.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 130 | 379 | 25.00% |
| GOOG240426P00143000 | 2024-04-23 3:52PM EDT | 143.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 97 | 636 | 25.00% |
| GOOG240426P00144000 | 2024-04-23 3:59PM EDT | 144.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 138 | 1,229 | 25.00% |
| GOOG240426P00145000 | 2024-04-23 3:58PM EDT | 145.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 621 | 5,634 | 25.00% |
| GOOG240426P00146000 | 2024-04-23 3:52PM EDT | 146.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 174 | 441 | 25.00% |
| GOOG240426P00147000 | 2024-04-23 3:58PM EDT | 147.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2,686 | 4,213 | 25.00% |
| GOOG240426P00148000 | 2024-04-23 3:55PM EDT | 148.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 435 | 1,013 | 25.00% |
| GOOG240426P00149000 | 2024-04-23 3:59PM EDT | 149.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 654 | 1,053 | 25.00% |
| GOOG240426P00150000 | 2024-04-23 3:59PM EDT | 150.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1,773 | 3,620 | 12.50% |
| GOOG240426P00152500 | 2024-04-23 3:59PM EDT | 152.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1,240 | 2,169 | 12.50% |
| GOOG240426P00155000 | 2024-04-23 3:59PM EDT | 155.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1,233 | 3,229 | 6.25% |
| GOOG240426P00157500 | 2024-04-23 3:56PM EDT | 157.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1,041 | 1,704 | 6.25% |
| GOOG240426P00160000 | 2024-04-23 3:59PM EDT | 160.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 528 | 1,576 | 0.00% |
| GOOG240426P00162500 | 2024-04-23 3:50PM EDT | 162.50 | 5.76 | 0.00 | 0.00 | 0.00 | - | 53 | 514 | 0.00% |
| GOOG240426P00165000 | 2024-04-23 3:59PM EDT | 165.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 54 | 205 | 0.00% |
| GOOG240426P00167500 | 2024-04-23 3:53PM EDT | 167.50 | 9.09 | 0.00 | 0.00 | 0.00 | - | 11 | 96 | 0.00% |
| GOOG240426P00170000 | 2024-04-23 3:47PM EDT | 170.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 64 | 133 | 0.00% |
| GOOG240426P00172500 | 2024-04-23 11:58AM EDT | 172.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240426P00175000 | 2024-04-22 10:04AM EDT | 175.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GOOG240426P00177500 | 2024-04-22 12:25PM EDT | 177.50 | 19.85 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.