UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.61 -0.75 (-0.90%) GOLD FUTURES
2,342.20 +0.10 (+0.00%) DOW
38,425.42 -78.27 (-0.20%) Bitcoin GBP
52,139.96 -1,416.56 (-2.64%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
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 | 73.65 | 75.60 | 0.00 | - | - | 1 | 408.59% |
| GOOG240426C00090000 | 2024-03-15 1:41PM EDT | 90.00 | 52.31 | 67.40 | 71.25 | 0.00 | - | - | 2 | 428.91% |
| GOOG240426C00100000 | 2024-04-23 3:07PM EDT | 100.00 | 59.80 | 58.70 | 60.50 | 0.00 | - | 9 | 36 | 307.62% |
| GOOG240426C00105000 | 2024-04-19 3:57PM EDT | 105.00 | 51.92 | 53.65 | 55.45 | 0.00 | - | 32 | 49 | 275.98% |
| GOOG240426C00110000 | 2024-04-23 2:32PM EDT | 110.00 | 49.92 | 48.65 | 50.60 | 0.00 | - | 1 | 35 | 261.52% |
| GOOG240426C00115000 | 2024-04-05 3:38PM EDT | 115.00 | 39.25 | 43.65 | 45.20 | 0.00 | - | 6 | 8 | 203.52% |
| GOOG240426C00119000 | 2024-04-23 2:51PM EDT | 119.00 | 40.98 | 39.65 | 41.60 | 0.00 | - | 7 | 4 | 215.53% |
| GOOG240426C00120000 | 2024-04-23 3:03PM EDT | 120.00 | 39.80 | 38.60 | 40.35 | 0.00 | - | 2 | 35 | 193.55% |
| GOOG240426C00121000 | 2024-04-23 3:07PM EDT | 121.00 | 38.80 | 37.75 | 39.65 | 0.00 | - | 1 | 1 | 208.59% |
| GOOG240426C00122000 | 2024-04-19 3:36PM EDT | 122.00 | 33.76 | 36.80 | 38.65 | 0.00 | - | 1 | 1 | 203.71% |
| 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 | 33.75 | 35.55 | 0.00 | - | 1 | 26 | 183.30% |
| GOOG240426C00126000 | 2024-04-23 3:11PM EDT | 126.00 | 33.61 | 32.75 | 34.65 | 0.00 | - | 1 | 2 | 184.08% |
| GOOG240426C00129000 | 2024-04-03 12:54PM EDT | 129.00 | 27.70 | 29.80 | 31.60 | 0.00 | - | 1 | 5 | 167.09% |
| GOOG240426C00130000 | 2024-04-24 10:37AM EDT | 130.00 | 30.03 | 28.75 | 30.50 | -0.45 | -1.48% | 40 | 96 | 157.03% |
| GOOG240426C00131000 | 2024-04-17 10:47AM EDT | 131.00 | 27.30 | 28.00 | 29.70 | 0.00 | - | 1 | 1 | 85.94% |
| GOOG240426C00132000 | 2024-04-22 2:48PM EDT | 132.00 | 26.93 | 26.80 | 28.75 | 0.00 | - | 2 | 3 | 160.01% |
| GOOG240426C00133000 | 2024-04-23 3:18PM EDT | 133.00 | 26.99 | 25.95 | 27.50 | 0.00 | - | 1 | 4 | 143.16% |
| GOOG240426C00134000 | 2024-04-19 9:38AM EDT | 134.00 | 22.60 | 24.90 | 26.65 | 0.00 | - | 1 | 3 | 145.90% |
| GOOG240426C00135000 | 2024-04-24 9:57AM EDT | 135.00 | 24.70 | 24.00 | 25.20 | +0.01 | +0.04% | 3 | 512 | 117.09% |
| GOOG240426C00136000 | 2024-04-19 3:51PM EDT | 136.00 | 19.48 | 23.30 | 24.30 | 0.00 | - | 10 | 14 | 119.04% |
| GOOG240426C00137000 | 2024-04-23 12:51PM EDT | 137.00 | 23.51 | 22.35 | 23.20 | 0.00 | - | 4 | 66 | 108.79% |
| GOOG240426C00138000 | 2024-04-23 11:57AM EDT | 138.00 | 22.65 | 21.30 | 22.30 | 0.00 | - | 3 | 119 | 110.45% |
| GOOG240426C00139000 | 2024-04-22 9:41AM EDT | 139.00 | 18.96 | 20.50 | 21.00 | 0.00 | - | 1 | 82 | 85.94% |
| GOOG240426C00140000 | 2024-04-24 11:55AM EDT | 140.00 | 19.78 | 19.50 | 20.45 | -0.67 | -3.28% | 12 | 436 | 80.08% |
| GOOG240426C00141000 | 2024-04-23 11:19AM EDT | 141.00 | 19.40 | 18.25 | 19.50 | 0.00 | - | 1 | 29 | 63.28% |
| GOOG240426C00142000 | 2024-04-24 11:23AM EDT | 142.00 | 17.80 | 17.85 | 18.20 | -0.40 | -2.20% | 6 | 234 | 76.95% |
| GOOG240426C00143000 | 2024-04-24 10:33AM EDT | 143.00 | 17.30 | 16.90 | 17.25 | -0.27 | -1.54% | 1 | 48 | 76.76% |
| GOOG240426C00144000 | 2024-04-23 12:46PM EDT | 144.00 | 16.70 | 16.00 | 16.20 | 0.00 | - | 82 | 193 | 74.41% |
| GOOG240426C00145000 | 2024-04-24 11:54AM EDT | 145.00 | 15.25 | 15.05 | 15.35 | -0.06 | -0.39% | 18 | 437 | 75.78% |
| GOOG240426C00146000 | 2024-04-24 12:22PM EDT | 146.00 | 13.97 | 14.10 | 14.40 | -0.73 | -4.97% | 2 | 305 | 74.02% |
| GOOG240426C00147000 | 2024-04-24 1:02PM EDT | 147.00 | 13.27 | 13.30 | 13.50 | -0.28 | -2.07% | 3 | 1,583 | 75.78% |
| GOOG240426C00148000 | 2024-04-24 12:41PM EDT | 148.00 | 12.40 | 12.35 | 12.55 | -0.14 | -1.12% | 13 | 577 | 73.10% |
| GOOG240426C00149000 | 2024-04-24 10:28AM EDT | 149.00 | 11.94 | 11.60 | 11.75 | -0.23 | -1.89% | 21 | 213 | 75.68% |
| GOOG240426C00150000 | 2024-04-24 1:07PM EDT | 150.00 | 10.82 | 10.70 | 10.90 | -0.18 | -1.64% | 366 | 1,432 | 74.32% |
| GOOG240426C00152500 | 2024-04-24 12:27PM EDT | 152.50 | 8.76 | 8.75 | 8.95 | -0.24 | -2.67% | 13 | 799 | 74.51% |
| GOOG240426C00155000 | 2024-04-24 1:05PM EDT | 155.00 | 7.10 | 7.05 | 7.15 | -0.14 | -1.93% | 192 | 1,776 | 74.76% |
| GOOG240426C00157500 | 2024-04-24 1:09PM EDT | 157.50 | 5.55 | 5.55 | 5.70 | -0.25 | -4.31% | 400 | 4,639 | 76.03% |
| GOOG240426C00160000 | 2024-04-24 1:10PM EDT | 160.00 | 4.30 | 4.25 | 4.30 | -0.07 | -1.62% | 4,156 | 5,230 | 75.39% |
| GOOG240426C00162500 | 2024-04-24 1:11PM EDT | 162.50 | 3.24 | 3.20 | 3.25 | -0.01 | -0.31% | 1,304 | 6,823 | 76.07% |
| GOOG240426C00165000 | 2024-04-24 1:11PM EDT | 165.00 | 2.30 | 2.27 | 2.34 | +0.09 | +4.07% | 1,020 | 3,407 | 75.20% |
| GOOG240426C00167500 | 2024-04-24 1:03PM EDT | 167.50 | 1.52 | 1.55 | 1.59 | +0.02 | +1.33% | 1,905 | 2,540 | 73.97% |
| GOOG240426C00170000 | 2024-04-24 1:11PM EDT | 170.00 | 1.01 | 0.97 | 1.02 | +0.10 | +11.11% | 4,224 | 10,409 | 72.02% |
| GOOG240426C00172500 | 2024-04-24 12:53PM EDT | 172.50 | 0.61 | 0.61 | 0.63 | +0.06 | +10.91% | 1,257 | 2,355 | 71.09% |
| GOOG240426C00175000 | 2024-04-24 12:58PM EDT | 175.00 | 0.37 | 0.34 | 0.36 | +0.08 | +27.59% | 4,400 | 4,113 | 69.34% |
| GOOG240426C00177500 | 2024-04-24 12:39PM EDT | 177.50 | 0.21 | 0.19 | 0.20 | +0.05 | +31.25% | 366 | 675 | 68.36% |
| GOOG240426C00180000 | 2024-04-24 12:55PM EDT | 180.00 | 0.12 | 0.10 | 0.12 | +0.04 | +50.00% | 145 | 1,413 | 68.36% |
| GOOG240426C00182500 | 2024-04-24 1:01PM EDT | 182.50 | 0.08 | 0.06 | 0.07 | +0.02 | +33.33% | 1,658 | 244 | 68.95% |
| GOOG240426C00185000 | 2024-04-24 11:58AM EDT | 185.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 114 | 486 | 70.31% |
| GOOG240426C00187500 | 2024-04-23 3:52PM EDT | 187.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 27 | 71.48% |
| GOOG240426C00190000 | 2024-04-24 12:18PM EDT | 190.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 1,017 | 75.00% |
| GOOG240426C00195000 | 2024-04-24 11:58AM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 43 | 235 | 82.03% |
| GOOG240426C00200000 | 2024-04-24 12:15PM EDT | 200.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 572 | 87.50% |
| GOOG240426C00205000 | 2024-04-15 10:05AM EDT | 205.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 25 | 96.88% |
| GOOG240426C00210000 | 2024-04-18 3:50PM EDT | 210.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 34 | 104.69% |
| GOOG240426C00215000 | 2024-04-15 10:36AM EDT | 215.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 8 | 112.50% |
| GOOG240426C00220000 | 2024-04-19 12:27PM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 120.31% |
| GOOG240426C00225000 | 2024-04-24 10:02AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 118.75% |
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 | 0.01 | 0.00 | - | - | 1 | 200.00% |
| GOOG240426P00100000 | 2024-04-24 10:15AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 168.75% |
| GOOG240426P00105000 | 2024-04-08 11:21AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 150.00% |
| GOOG240426P00110000 | 2024-04-19 11:43AM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 77 | 134.38% |
| GOOG240426P00115000 | 2024-04-22 11:56AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 141 | 118.75% |
| GOOG240426P00119000 | 2024-04-22 12:47PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 107 | 106.25% |
| GOOG240426P00120000 | 2024-04-24 12:13PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 308 | 112.50% |
| GOOG240426P00121000 | 2024-04-19 9:50AM EDT | 121.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 5 | 47 | 114.06% |
| GOOG240426P00122000 | 2024-04-22 12:31PM EDT | 122.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 18 | 110.94% |
| GOOG240426P00123000 | 2024-04-22 9:39AM EDT | 123.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 18 | 103.13% |
| GOOG240426P00124000 | 2024-04-23 1:32PM EDT | 124.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 53 | 100.00% |
| GOOG240426P00125000 | 2024-04-23 1:08PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 253 | 96.88% |
| GOOG240426P00126000 | 2024-04-23 9:30AM EDT | 126.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 271 | 98.44% |
| GOOG240426P00127000 | 2024-04-22 2:57PM EDT | 127.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 267 | 95.31% |
| GOOG240426P00128000 | 2024-04-24 11:12AM EDT | 128.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 20 | 102 | 97.66% |
| GOOG240426P00129000 | 2024-04-22 2:47PM EDT | 129.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 3 | 171 | 94.53% |
| GOOG240426P00130000 | 2024-04-24 11:39AM EDT | 130.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 11 | 540 | 95.31% |
| GOOG240426P00131000 | 2024-04-24 10:47AM EDT | 131.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 17 | 99 | 92.19% |
| GOOG240426P00132000 | 2024-04-24 12:09PM EDT | 132.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 19 | 770 | 90.63% |
| GOOG240426P00133000 | 2024-04-24 11:59AM EDT | 133.00 | 0.05 | 0.04 | 0.06 | -0.08 | -61.54% | 18 | 108 | 89.84% |
| GOOG240426P00134000 | 2024-04-24 12:01PM EDT | 134.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 20 | 425 | 89.06% |
| GOOG240426P00135000 | 2024-04-24 11:17AM EDT | 135.00 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 165 | 702 | 88.28% |
| GOOG240426P00136000 | 2024-04-24 11:53AM EDT | 136.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 2 | 238 | 87.50% |
| GOOG240426P00137000 | 2024-04-24 11:42AM EDT | 137.00 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 5 | 755 | 87.50% |
| GOOG240426P00138000 | 2024-04-24 12:11PM EDT | 138.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 11 | 770 | 85.16% |
| GOOG240426P00139000 | 2024-04-24 12:26PM EDT | 139.00 | 0.16 | 0.15 | 0.16 | 0.00 | - | 10 | 1,568 | 84.57% |
| GOOG240426P00140000 | 2024-04-24 1:10PM EDT | 140.00 | 0.19 | 0.19 | 0.20 | -0.02 | -9.09% | 685 | 1,766 | 84.57% |
| GOOG240426P00141000 | 2024-04-24 12:54PM EDT | 141.00 | 0.24 | 0.21 | 0.25 | +0.02 | +9.09% | 94 | 360 | 83.40% |
| GOOG240426P00142000 | 2024-04-24 12:54PM EDT | 142.00 | 0.28 | 0.27 | 0.30 | 0.00 | - | 90 | 379 | 83.20% |
| GOOG240426P00143000 | 2024-04-24 12:35PM EDT | 143.00 | 0.35 | 0.32 | 0.35 | +0.02 | +6.06% | 39 | 636 | 82.23% |
| GOOG240426P00144000 | 2024-04-24 12:18PM EDT | 144.00 | 0.40 | 0.39 | 0.42 | +0.01 | +2.56% | 103 | 1,229 | 81.74% |
| GOOG240426P00145000 | 2024-04-24 1:01PM EDT | 145.00 | 0.48 | 0.47 | 0.50 | 0.00 | - | 1,373 | 5,634 | 81.15% |
| GOOG240426P00146000 | 2024-04-24 12:11PM EDT | 146.00 | 0.61 | 0.56 | 0.60 | +0.05 | +8.93% | 87 | 441 | 80.66% |
| GOOG240426P00147000 | 2024-04-24 12:27PM EDT | 147.00 | 0.71 | 0.68 | 0.71 | +0.05 | +7.58% | 164 | 4,213 | 80.37% |
| GOOG240426P00148000 | 2024-04-24 1:09PM EDT | 148.00 | 0.84 | 0.80 | 0.84 | +0.05 | +6.33% | 137 | 1,013 | 79.79% |
| GOOG240426P00149000 | 2024-04-24 1:05PM EDT | 149.00 | 0.96 | 0.94 | 1.00 | +0.04 | +4.35% | 67 | 1,053 | 79.39% |
| GOOG240426P00150000 | 2024-04-24 1:11PM EDT | 150.00 | 1.13 | 1.13 | 1.17 | +0.06 | +5.56% | 689 | 3,620 | 79.20% |
| GOOG240426P00152500 | 2024-04-24 1:02PM EDT | 152.50 | 1.72 | 1.68 | 1.74 | +0.09 | +5.52% | 367 | 2,169 | 78.76% |
| GOOG240426P00155000 | 2024-04-24 1:10PM EDT | 155.00 | 2.46 | 2.41 | 2.49 | +0.16 | +6.96% | 514 | 3,229 | 78.27% |
| GOOG240426P00157500 | 2024-04-24 1:08PM EDT | 157.50 | 3.45 | 3.40 | 3.45 | +0.20 | +6.15% | 750 | 1,704 | 78.32% |
| GOOG240426P00160000 | 2024-04-24 1:10PM EDT | 160.00 | 4.64 | 4.55 | 4.65 | +0.24 | +5.45% | 1,093 | 1,576 | 78.08% |
| GOOG240426P00162500 | 2024-04-24 12:58PM EDT | 162.50 | 6.06 | 5.95 | 6.05 | +0.30 | +5.21% | 33 | 514 | 77.93% |
| GOOG240426P00165000 | 2024-04-24 1:09PM EDT | 165.00 | 7.63 | 7.50 | 7.65 | +0.43 | +5.97% | 19 | 205 | 77.10% |
| GOOG240426P00167500 | 2024-04-23 3:53PM EDT | 167.50 | 9.09 | 9.20 | 9.45 | 0.00 | - | 11 | 96 | 75.78% |
| GOOG240426P00170000 | 2024-04-24 12:43PM EDT | 170.00 | 11.42 | 11.15 | 11.35 | +0.47 | +4.29% | 32 | 133 | 74.22% |
| GOOG240426P00172500 | 2024-04-24 12:43PM EDT | 172.50 | 13.52 | 13.30 | 13.50 | +0.77 | +6.04% | 6 | 1 | 74.66% |
| GOOG240426P00175000 | 2024-04-24 11:50AM EDT | 175.00 | 15.75 | 15.40 | 15.70 | -1.25 | -7.35% | 48 | 4 | 70.70% |
| GOOG240426P00177500 | 2024-04-24 11:08AM EDT | 177.50 | 17.95 | 17.70 | 18.25 | -1.90 | -9.57% | 10 | 10 | 75.00% |
© 2024 Yahoo. All rights reserved.