Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
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 | 91.30 | 91.60 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240419C00070000 | 2024-03-25 10:36AM EDT | 70.00 | 80.60 | 86.10 | 86.40 | 0.00 | - | 2 | 23 | 0.00% |
| GOOG240419C00075000 | 2024-04-16 10:23AM EDT | 75.00 | 81.25 | 81.50 | 81.85 | 0.00 | - | 1 | 7 | 392.19% |
| GOOG240419C00080000 | 2024-04-02 11:23AM EDT | 80.00 | 74.70 | 74.95 | 78.95 | 0.00 | - | 3 | 5 | 457.03% |
| GOOG240419C00085000 | 2024-04-15 3:38PM EDT | 85.00 | 71.53 | 69.50 | 73.50 | 0.00 | - | 1 | 63 | 594.82% |
| GOOG240419C00090000 | 2024-04-12 3:45PM EDT | 90.00 | 69.10 | 64.85 | 68.80 | 0.00 | - | 2 | 56 | 357.42% |
| GOOG240419C00095000 | 2024-04-04 11:48AM EDT | 95.00 | 60.89 | 59.85 | 63.85 | 0.00 | - | 1 | 31 | 332.03% |
| GOOG240419C00100000 | 2024-04-17 1:12PM EDT | 100.00 | 56.70 | 54.95 | 58.95 | 0.00 | - | 6 | 326 | 319.92% |
| GOOG240419C00105000 | 2024-04-17 1:32PM EDT | 105.00 | 52.35 | 49.60 | 53.45 | 0.00 | - | 48 | 113 | 418.56% |
| GOOG240419C00110000 | 2024-04-17 10:59AM EDT | 110.00 | 47.83 | 44.65 | 48.50 | 0.00 | - | 1 | 12,015 | 382.81% |
| GOOG240419C00115000 | 2024-04-17 2:26PM EDT | 115.00 | 42.37 | 39.55 | 43.40 | 0.00 | - | 26 | 8,336 | 339.94% |
| GOOG240419C00120000 | 2024-04-17 3:59PM EDT | 120.00 | 37.15 | 34.55 | 38.45 | 0.00 | - | 54 | 6,798 | 306.35% |
| GOOG240419C00125000 | 2024-04-17 3:14PM EDT | 125.00 | 31.96 | 29.55 | 33.45 | -0.15 | -0.47% | 1 | 516 | 271.00% |
| GOOG240419C00128000 | 2024-03-27 3:30PM EDT | 128.00 | 22.87 | 26.55 | 30.50 | 0.00 | - | 2 | 1 | 252.25% |
| GOOG240419C00129000 | 2024-03-18 12:47PM EDT | 129.00 | 21.50 | 25.80 | 30.10 | 0.00 | - | 600 | 600 | 157.42% |
| GOOG240419C00130000 | 2024-04-17 3:40PM EDT | 130.00 | 26.85 | 24.55 | 28.50 | 0.00 | - | 22 | 2,661 | 238.38% |
| GOOG240419C00131000 | 2024-04-09 12:50PM EDT | 131.00 | 27.83 | 23.60 | 27.55 | 0.00 | - | 1 | 0 | 233.50% |
| GOOG240419C00132000 | 2024-04-10 9:51AM EDT | 132.00 | 24.40 | 24.10 | 26.05 | 0.00 | - | 1 | 20 | 152.15% |
| GOOG240419C00134000 | 2024-04-12 2:14PM EDT | 134.00 | 25.23 | 20.85 | 22.75 | 0.00 | - | 2 | 38 | 110.74% |
| GOOG240419C00135000 | 2024-04-18 9:39AM EDT | 135.00 | 21.33 | 21.20 | 21.75 | -0.58 | -2.65% | 33 | 4,161 | 106.25% |
| GOOG240419C00136000 | 2024-04-12 3:17PM EDT | 136.00 | 23.00 | 20.15 | 21.30 | 0.00 | - | 23 | 103 | 98.05% |
| GOOG240419C00137000 | 2024-04-16 11:05AM EDT | 137.00 | 19.16 | 19.00 | 20.70 | 0.00 | - | 2 | 28 | 108.20% |
| GOOG240419C00138000 | 2024-04-12 3:42PM EDT | 138.00 | 21.12 | 18.10 | 19.10 | 0.00 | - | 2 | 43 | 121.68% |
| GOOG240419C00139000 | 2024-04-15 1:31PM EDT | 139.00 | 18.73 | 16.60 | 17.95 | 0.00 | - | 2 | 73 | 106.45% |
| GOOG240419C00140000 | 2024-04-17 3:48PM EDT | 140.00 | 17.15 | 15.90 | 16.85 | 0.00 | - | 102 | 12,753 | 93.75% |
| GOOG240419C00141000 | 2024-04-17 3:54PM EDT | 141.00 | 16.45 | 14.80 | 16.55 | 0.00 | - | 12 | 92 | 68.95% |
| GOOG240419C00142000 | 2024-04-16 1:11PM EDT | 142.00 | 14.42 | 13.50 | 15.00 | 0.00 | - | 4 | 69 | 94.43% |
| GOOG240419C00143000 | 2024-04-17 3:08PM EDT | 143.00 | 14.25 | 12.95 | 14.10 | 0.00 | - | 2 | 187 | 94.73% |
| GOOG240419C00144000 | 2024-04-17 3:54PM EDT | 144.00 | 13.45 | 11.85 | 13.75 | 0.00 | - | 175 | 384 | 70.70% |
| GOOG240419C00145000 | 2024-04-18 9:33AM EDT | 145.00 | 11.90 | 11.35 | 11.90 | -0.35 | -2.86% | 2 | 17,945 | 72.85% |
| GOOG240419C00146000 | 2024-04-17 2:14PM EDT | 146.00 | 11.63 | 9.35 | 10.65 | 0.00 | - | 2 | 171 | 44.53% |
| GOOG240419C00147000 | 2024-04-18 9:37AM EDT | 147.00 | 9.95 | 8.80 | 10.50 | +0.25 | +2.58% | 6 | 419 | 88.48% |
| GOOG240419C00148000 | 2024-04-17 3:35PM EDT | 148.00 | 9.28 | 7.60 | 9.45 | 0.00 | - | 3 | 736 | 80.47% |
| GOOG240419C00149000 | 2024-04-17 3:30PM EDT | 149.00 | 8.31 | 7.15 | 9.75 | 0.00 | - | 4 | 609 | 74.22% |
| GOOG240419C00150000 | 2024-04-18 9:37AM EDT | 150.00 | 6.75 | 6.15 | 7.60 | -0.40 | -5.59% | 110 | 13,567 | 72.46% |
| GOOG240419C00152500 | 2024-04-18 9:35AM EDT | 152.50 | 4.75 | 3.85 | 4.50 | -0.14 | -2.86% | 5 | 1,978 | 37.31% |
| GOOG240419C00155000 | 2024-04-18 9:39AM EDT | 155.00 | 2.05 | 1.99 | 2.06 | -0.52 | -20.47% | 24 | 7,260 | 23.00% |
| GOOG240419C00157500 | 2024-04-18 9:39AM EDT | 157.50 | 0.73 | 0.72 | 0.75 | -0.38 | -34.55% | 415 | 7,348 | 24.51% |
| GOOG240419C00160000 | 2024-04-18 9:38AM EDT | 160.00 | 0.18 | 0.16 | 0.19 | -0.17 | -48.57% | 606 | 19,408 | 25.39% |
| GOOG240419C00162500 | 2024-04-18 9:39AM EDT | 162.50 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 322 | 8,873 | 27.93% |
| GOOG240419C00165000 | 2024-04-18 9:35AM EDT | 165.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 47 | 13,998 | 32.42% |
| GOOG240419C00167500 | 2024-04-17 1:24PM EDT | 167.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 333 | 1,926 | 40.23% |
| GOOG240419C00170000 | 2024-04-18 9:35AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 7,345 | 43.75% |
| GOOG240419C00172500 | 2024-04-17 2:06PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 359 | 50.78% |
| GOOG240419C00175000 | 2024-04-17 9:37AM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,129 | 57.81% |
| GOOG240419C00177500 | 2024-04-15 3:20PM EDT | 177.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 385 | 64.06% |
| GOOG240419C00180000 | 2024-04-15 10:13AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,864 | 65.63% |
| GOOG240419C00185000 | 2024-04-17 1:07PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 792 | 78.13% |
| GOOG240419C00190000 | 2024-04-09 3:55PM EDT | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 3,980 | 87.50% |
| GOOG240419C00195000 | 2024-04-05 2:24PM EDT | 195.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 1,239 | 98.44% |
| GOOG240419C00200000 | 2024-04-12 3:54PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 895 | 109.38% |
| GOOG240419C00205000 | 2024-03-26 2:32PM EDT | 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 120 | 324 | 118.75% |
| GOOG240419C00210000 | 2024-04-17 10:55AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 417 | 128.13% |
| GOOG240419C00215000 | 2024-03-22 10:33AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 37 | 137.50% |
| GOOG240419C00220000 | 2024-04-02 1:35PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 811 | 146.88% |
| GOOG240419C00225000 | 2024-04-17 3:50PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 156.25% |
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 | 375.00% |
| GOOG240419P00070000 | 2024-02-21 12:52PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 99 | 130 | 375.00% |
| GOOG240419P00075000 | 2024-04-05 11:42AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 312.50% |
| GOOG240419P00080000 | 2024-04-09 12:28PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 2,210 | 287.50% |
| GOOG240419P00085000 | 2024-04-12 3:47PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 464 | 262.50% |
| GOOG240419P00090000 | 2024-04-16 9:35AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 501 | 237.50% |
| GOOG240419P00095000 | 2024-04-16 9:35AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 407 | 218.75% |
| GOOG240419P00100000 | 2024-04-16 9:30AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,670 | 193.75% |
| GOOG240419P00105000 | 2024-04-15 3:00PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,260 | 175.00% |
| GOOG240419P00110000 | 2024-04-17 9:41AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,422 | 156.25% |
| GOOG240419P00115000 | 2024-04-17 3:17PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10,519 | 137.50% |
| GOOG240419P00120000 | 2024-04-17 12:45PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 10,525 | 118.75% |
| GOOG240419P00125000 | 2024-04-17 10:41AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 5,704 | 103.13% |
| GOOG240419P00128000 | 2024-04-15 2:46PM EDT | 128.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 140 | 590 | 99.22% |
| GOOG240419P00129000 | 2024-04-15 12:08PM EDT | 129.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 68 | 1,851 | 96.88% |
| GOOG240419P00130000 | 2024-04-17 3:46PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 12,960 | 92.19% |
| GOOG240419P00131000 | 2024-04-15 10:05AM EDT | 131.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 76 | 112 | 89.06% |
| GOOG240419P00132000 | 2024-04-15 11:17AM EDT | 132.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 74 | 104 | 85.94% |
| GOOG240419P00133000 | 2024-04-11 3:52PM EDT | 133.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 251 | 82.81% |
| GOOG240419P00134000 | 2024-04-17 3:11PM EDT | 134.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 549 | 79.69% |
| GOOG240419P00135000 | 2024-04-18 9:39AM EDT | 135.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 32 | 7,762 | 78.91% |
| GOOG240419P00136000 | 2024-04-17 11:55AM EDT | 136.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 49 | 236 | 71.88% |
| GOOG240419P00137000 | 2024-04-17 12:46PM EDT | 137.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 687 | 71.88% |
| GOOG240419P00138000 | 2024-04-18 9:35AM EDT | 138.00 | 0.01 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 485 | 68.75% |
| GOOG240419P00139000 | 2024-04-17 1:35PM EDT | 139.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 196 | 67.19% |
| GOOG240419P00140000 | 2024-04-18 9:36AM EDT | 140.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 3 | 13,489 | 63.28% |
| GOOG240419P00141000 | 2024-04-18 9:37AM EDT | 141.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 900 | 57.81% |
| GOOG240419P00142000 | 2024-04-17 3:03PM EDT | 142.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 301 | 56.25% |
| GOOG240419P00143000 | 2024-04-17 11:21AM EDT | 143.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 7 | 365 | 53.13% |
| GOOG240419P00144000 | 2024-04-17 3:58PM EDT | 144.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 137 | 1,282 | 50.78% |
| GOOG240419P00145000 | 2024-04-18 9:38AM EDT | 145.00 | 0.04 | 0.02 | 0.04 | +0.01 | +50.00% | 5 | 13,964 | 50.39% |
| GOOG240419P00146000 | 2024-04-17 2:19PM EDT | 146.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 4 | 654 | 46.48% |
| GOOG240419P00147000 | 2024-04-18 9:30AM EDT | 147.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 1 | 1,079 | 44.14% |
| GOOG240419P00148000 | 2024-04-17 3:59PM EDT | 148.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 61 | 1,771 | 40.23% |
| GOOG240419P00149000 | 2024-04-18 9:30AM EDT | 149.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1 | 2,293 | 37.31% |
| GOOG240419P00150000 | 2024-04-18 9:34AM EDT | 150.00 | 0.07 | 0.08 | 0.10 | -0.02 | -22.22% | 7 | 6,094 | 36.72% |
| GOOG240419P00152500 | 2024-04-18 9:38AM EDT | 152.50 | 0.23 | 0.22 | 0.24 | +0.02 | +9.52% | 168 | 7,952 | 32.03% |
| GOOG240419P00155000 | 2024-04-18 9:39AM EDT | 155.00 | 0.66 | 0.68 | 0.72 | +0.07 | +10.94% | 673 | 6,762 | 30.03% |
| GOOG240419P00157500 | 2024-04-18 9:39AM EDT | 157.50 | 1.88 | 1.80 | 1.83 | +0.25 | +15.06% | 293 | 3,910 | 29.00% |
| GOOG240419P00160000 | 2024-04-18 9:35AM EDT | 160.00 | 3.15 | 3.35 | 3.55 | -0.19 | -5.69% | 82 | 3,124 | 24.56% |
| GOOG240419P00162500 | 2024-04-17 10:55AM EDT | 162.50 | 5.79 | 5.75 | 7.75 | +0.84 | +16.97% | 14 | 112 | 61.87% |
| GOOG240419P00165000 | 2024-04-16 12:55PM EDT | 165.00 | 8.84 | 7.60 | 9.05 | 0.00 | - | 333 | 0 | 69.43% |
| GOOG240419P00167500 | 2024-04-17 1:43PM EDT | 167.50 | 10.25 | 9.85 | 12.95 | 0.00 | - | 36 | 1 | 76.07% |
| GOOG240419P00170000 | 2024-04-17 1:43PM EDT | 170.00 | 13.05 | 13.10 | 14.45 | 0.00 | - | 16 | 1 | 81.54% |
| GOOG240419P00175000 | 2024-04-10 9:33AM EDT | 175.00 | 18.05 | 18.05 | 20.10 | 0.00 | - | 20 | 0 | 117.77% |
| GOOG240419P00180000 | 2024-04-11 12:24PM EDT | 180.00 | 20.25 | 23.20 | 24.05 | 0.00 | - | 1 | 0 | 109.96% |
| GOOG240419P00185000 | 2024-04-12 10:13AM EDT | 185.00 | 24.80 | 26.60 | 30.45 | 0.00 | - | 20 | 0 | 116.02% |
| GOOG240419P00190000 | 2024-02-13 10:38AM EDT | 190.00 | 43.30 | 44.20 | 47.60 | 0.00 | - | 2 | 0 | 509.74% |
| GOOG240419P00195000 | 2024-02-12 10:57AM EDT | 195.00 | 45.56 | 52.40 | 55.45 | 0.00 | - | - | 0 | 605.13% |
| GOOG240419P00200000 | 2024-04-10 3:54PM EDT | 200.00 | 42.30 | 41.55 | 45.45 | 0.00 | - | 2 | 0 | 155.08% |
| GOOG240419P00210000 | 2024-04-12 1:15PM EDT | 210.00 | 50.85 | 51.55 | 55.35 | 0.00 | - | 1 | 0 | 167.97% |
© 2024 Yahoo. All rights reserved.