UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.36 +1.46 (+1.78%) GOLD FUTURES
2,339.30 -7.10 (-0.30%) DOW
38,494.69 +254.71 (+0.67%) Bitcoin GBP
53,578.17 +230.44 (+0.43%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:52PM 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 | 74.30 | 75.75 | 0.00 | - | - | 1 | 281.25% |
| GOOG240426C00090000 | 2024-03-15 1:41PM EDT | 90.00 | 52.31 | 67.40 | 71.25 | 0.00 | - | - | 2 | 371.39% |
| GOOG240426C00100000 | 2024-04-23 12:07PM EDT | 100.00 | 60.09 | 59.90 | 60.85 | +2.43 | +4.21% | 2 | 27 | 256.06% |
| GOOG240426C00105000 | 2024-04-19 3:57PM EDT | 105.00 | 51.92 | 54.25 | 55.85 | 0.00 | - | 32 | 49 | 199.22% |
| GOOG240426C00110000 | 2024-04-23 2:32PM EDT | 110.00 | 49.92 | 49.75 | 50.15 | +3.40 | +7.31% | 2 | 36 | 164.06% |
| GOOG240426C00115000 | 2024-04-05 3:38PM EDT | 115.00 | 39.25 | 44.25 | 46.05 | 0.00 | - | 6 | 8 | 171.68% |
| GOOG240426C00119000 | 2024-04-18 12:50PM EDT | 119.00 | 38.98 | 40.20 | 41.95 | 0.00 | - | 3 | 11 | 149.22% |
| GOOG240426C00120000 | 2024-04-22 3:00PM EDT | 120.00 | 39.18 | 39.30 | 40.65 | +0.38 | +0.98% | 1 | 36 | 133.79% |
| GOOG240426C00121000 | 2024-04-04 3:13PM EDT | 121.00 | 32.79 | 38.15 | 39.60 | 0.00 | - | 1 | 1 | 110.94% |
| GOOG240426C00122000 | 2024-04-19 3:36PM EDT | 122.00 | 33.76 | 37.00 | 38.70 | 0.00 | - | 1 | 1 | 98.44% |
| 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 | 34.10 | 35.70 | +1.14 | +3.40% | 1 | 26 | 105.47% |
| GOOG240426C00126000 | 2024-04-18 12:40PM EDT | 126.00 | 32.43 | 33.25 | 34.80 | 0.00 | - | 1 | 2 | 119.53% |
| GOOG240426C00129000 | 2024-04-03 12:54PM EDT | 129.00 | 27.70 | 30.30 | 31.85 | 0.00 | - | 1 | 5 | 113.87% |
| GOOG240426C00130000 | 2024-04-23 1:35PM EDT | 130.00 | 30.48 | 29.30 | 31.15 | +2.53 | +9.05% | 1 | 97 | 121.09% |
| GOOG240426C00131000 | 2024-04-17 10:47AM EDT | 131.00 | 27.30 | 28.15 | 29.70 | 0.00 | - | 1 | 1 | 91.41% |
| GOOG240426C00132000 | 2024-04-22 2:48PM EDT | 132.00 | 26.93 | 27.55 | 28.25 | 0.00 | - | 2 | 3 | 84.38% |
| GOOG240426C00133000 | 2024-04-15 1:59PM EDT | 133.00 | 24.99 | 26.25 | 27.25 | 0.00 | - | 4 | 4 | 111.52% |
| GOOG240426C00134000 | 2024-04-19 9:38AM EDT | 134.00 | 22.60 | 25.15 | 27.05 | 0.00 | - | 1 | 3 | 98.54% |
| GOOG240426C00135000 | 2024-04-23 11:44AM EDT | 135.00 | 24.69 | 24.50 | 25.25 | +3.88 | +18.64% | 19 | 518 | 71.48% |
| GOOG240426C00136000 | 2024-04-19 3:51PM EDT | 136.00 | 19.48 | 23.15 | 25.00 | 0.00 | - | 10 | 14 | 89.94% |
| GOOG240426C00137000 | 2024-04-23 12:51PM EDT | 137.00 | 23.51 | 22.15 | 23.30 | +3.66 | +18.44% | 4 | 69 | 99.41% |
| GOOG240426C00138000 | 2024-04-19 3:50PM EDT | 138.00 | 22.65 | 21.65 | 22.75 | +4.77 | +26.68% | 3 | 119 | 90.63% |
| GOOG240426C00139000 | 2024-04-22 9:41AM EDT | 139.00 | 18.96 | 20.50 | 21.30 | 0.00 | - | 1 | 82 | 64.45% |
| GOOG240426C00140000 | 2024-04-23 2:03PM EDT | 140.00 | 20.45 | 19.85 | 20.55 | +1.30 | +6.79% | 21 | 433 | 83.50% |
| GOOG240426C00141000 | 2024-04-23 11:19AM EDT | 141.00 | 19.40 | 18.65 | 19.60 | +1.42 | +7.90% | 1 | 29 | 76.07% |
| GOOG240426C00142000 | 2024-04-23 12:01PM EDT | 142.00 | 18.20 | 18.20 | 18.45 | +1.33 | +7.88% | 2 | 234 | 81.93% |
| GOOG240426C00143000 | 2024-04-22 3:49PM EDT | 143.00 | 17.57 | 17.15 | 17.45 | +1.65 | +10.36% | 2 | 50 | 77.15% |
| GOOG240426C00144000 | 2024-04-23 12:46PM EDT | 144.00 | 16.70 | 16.30 | 16.55 | +1.34 | +8.72% | 82 | 151 | 78.13% |
| GOOG240426C00145000 | 2024-04-23 1:19PM EDT | 145.00 | 15.68 | 15.35 | 15.60 | +1.43 | +10.04% | 92 | 368 | 75.98% |
| GOOG240426C00146000 | 2024-04-23 12:31PM EDT | 146.00 | 14.70 | 14.50 | 14.70 | +1.65 | +12.64% | 22 | 315 | 75.88% |
| GOOG240426C00147000 | 2024-04-23 10:58AM EDT | 147.00 | 13.61 | 13.55 | 13.95 | +3.07 | +29.13% | 3 | 1,458 | 76.03% |
| GOOG240426C00148000 | 2024-04-23 12:06PM EDT | 148.00 | 12.65 | 12.70 | 12.90 | +0.97 | +8.30% | 8 | 583 | 73.05% |
| GOOG240426C00149000 | 2024-04-23 1:48PM EDT | 149.00 | 12.17 | 11.90 | 12.05 | +1.77 | +17.02% | 27 | 213 | 73.00% |
| GOOG240426C00150000 | 2024-04-23 2:11PM EDT | 150.00 | 11.25 | 11.05 | 11.20 | +1.37 | +13.87% | 124 | 1,435 | 71.88% |
| GOOG240426C00152500 | 2024-04-23 1:25PM EDT | 152.50 | 9.37 | 9.05 | 9.25 | +1.47 | +18.61% | 60 | 760 | 70.29% |
| GOOG240426C00155000 | 2024-04-23 2:31PM EDT | 155.00 | 7.28 | 7.25 | 7.40 | +1.08 | +17.42% | 621 | 1,651 | 68.53% |
| GOOG240426C00157500 | 2024-04-23 2:37PM EDT | 157.50 | 5.75 | 5.70 | 5.80 | +1.04 | +22.08% | 1,509 | 3,624 | 67.77% |
| GOOG240426C00160000 | 2024-04-23 2:36PM EDT | 160.00 | 4.41 | 4.35 | 4.45 | +0.76 | +21.17% | 3,025 | 5,081 | 67.16% |
| GOOG240426C00162500 | 2024-04-23 2:33PM EDT | 162.50 | 3.25 | 3.15 | 3.25 | +0.75 | +30.00% | 1,123 | 6,655 | 65.48% |
| GOOG240426C00165000 | 2024-04-23 2:35PM EDT | 165.00 | 2.23 | 2.23 | 2.28 | +0.43 | +23.89% | 1,659 | 2,870 | 64.31% |
| GOOG240426C00167500 | 2024-04-23 2:31PM EDT | 167.50 | 1.47 | 1.47 | 1.52 | +0.28 | +23.53% | 878 | 2,036 | 62.65% |
| GOOG240426C00170000 | 2024-04-23 2:36PM EDT | 170.00 | 0.92 | 0.90 | 0.95 | +0.17 | +21.79% | 1,645 | 8,601 | 60.79% |
| GOOG240426C00172500 | 2024-04-23 2:35PM EDT | 172.50 | 0.54 | 0.52 | 0.55 | +0.10 | +22.22% | 1,765 | 1,739 | 58.98% |
| GOOG240426C00175000 | 2024-04-23 2:36PM EDT | 175.00 | 0.29 | 0.29 | 0.32 | +0.04 | +14.81% | 1,641 | 2,528 | 58.11% |
| GOOG240426C00177500 | 2024-04-23 2:12PM EDT | 177.50 | 0.17 | 0.15 | 0.19 | +0.01 | +6.25% | 202 | 520 | 57.62% |
| GOOG240426C00180000 | 2024-04-23 2:36PM EDT | 180.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 249 | 1,289 | 56.64% |
| GOOG240426C00182500 | 2024-04-23 2:04PM EDT | 182.50 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 28 | 245 | 58.20% |
| GOOG240426C00185000 | 2024-04-23 1:21PM EDT | 185.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 10 | 485 | 59.77% |
| GOOG240426C00187500 | 2024-04-23 12:46PM EDT | 187.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 6 | 25 | 61.72% |
| GOOG240426C00190000 | 2024-04-23 12:04PM EDT | 190.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 6 | 1,012 | 66.41% |
| GOOG240426C00195000 | 2024-04-23 12:30PM EDT | 195.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 83 | 247 | 71.09% |
| GOOG240426C00200000 | 2024-04-23 1:08PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 32 | 436 | 78.91% |
| GOOG240426C00205000 | 2024-04-15 10:05AM EDT | 205.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 25 | 82.81% |
| GOOG240426C00210000 | 2024-04-18 3:50PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 34 | 84.38% |
| GOOG240426C00215000 | 2024-04-15 10:36AM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 8 | 90.63% |
| GOOG240426C00220000 | 2024-04-19 12:27PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 96.88% |
| GOOG240426C00225000 | 2024-04-22 9:45AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10 | 103.13% |
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 | 175.00% |
| GOOG240426P00100000 | 2024-04-18 10:23AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 143.75% |
| GOOG240426P00105000 | 2024-04-08 11:21AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 131.25% |
| GOOG240426P00110000 | 2024-04-19 11:43AM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 77 | 115.63% |
| GOOG240426P00115000 | 2024-04-22 11:56AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 141 | 103.13% |
| GOOG240426P00119000 | 2024-04-22 12:47PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 107 | 93.75% |
| GOOG240426P00120000 | 2024-04-22 1:25PM EDT | 120.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 306 | 101.56% |
| GOOG240426P00121000 | 2024-04-19 9:50AM EDT | 121.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 5 | 47 | 98.44% |
| GOOG240426P00122000 | 2024-04-22 12:31PM EDT | 122.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 18 | 95.31% |
| GOOG240426P00123000 | 2024-04-22 9:39AM EDT | 123.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 18 | 89.06% |
| GOOG240426P00124000 | 2024-04-23 1:32PM EDT | 124.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 2 | 52 | 90.63% |
| GOOG240426P00125000 | 2024-04-23 1:08PM EDT | 125.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 2 | 255 | 87.50% |
| GOOG240426P00126000 | 2024-04-23 9:30AM EDT | 126.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 10 | 265 | 87.50% |
| GOOG240426P00127000 | 2024-04-22 2:57PM EDT | 127.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 4 | 267 | 87.50% |
| GOOG240426P00128000 | 2024-04-22 3:16PM EDT | 128.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 10 | 102 | 84.38% |
| GOOG240426P00129000 | 2024-04-22 2:47PM EDT | 129.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 3 | 171 | 83.59% |
| GOOG240426P00130000 | 2024-04-23 2:19PM EDT | 130.00 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 7 | 542 | 82.81% |
| GOOG240426P00131000 | 2024-04-23 11:00AM EDT | 131.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 30 | 99 | 81.25% |
| GOOG240426P00132000 | 2024-04-23 1:45PM EDT | 132.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 66 | 717 | 81.64% |
| GOOG240426P00133000 | 2024-04-22 11:28AM EDT | 133.00 | 0.13 | 0.05 | 0.07 | 0.00 | - | 18 | 108 | 79.88% |
| GOOG240426P00134000 | 2024-04-23 12:36PM EDT | 134.00 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 10 | 427 | 78.71% |
| GOOG240426P00135000 | 2024-04-23 1:07PM EDT | 135.00 | 0.07 | 0.07 | 0.09 | -0.07 | -50.00% | 24 | 705 | 77.34% |
| GOOG240426P00136000 | 2024-04-23 1:24PM EDT | 136.00 | 0.08 | 0.08 | 0.11 | -0.06 | -42.86% | 8 | 236 | 76.37% |
| GOOG240426P00137000 | 2024-04-23 12:38PM EDT | 137.00 | 0.09 | 0.10 | 0.13 | -0.11 | -55.00% | 11 | 757 | 75.78% |
| GOOG240426P00138000 | 2024-04-23 2:21PM EDT | 138.00 | 0.13 | 0.12 | 0.14 | -0.07 | -35.00% | 161 | 749 | 74.22% |
| GOOG240426P00139000 | 2024-04-23 12:28PM EDT | 139.00 | 0.14 | 0.14 | 0.17 | -0.13 | -48.15% | 84 | 1,612 | 73.24% |
| GOOG240426P00140000 | 2024-04-23 2:21PM EDT | 140.00 | 0.18 | 0.18 | 0.20 | -0.15 | -45.45% | 282 | 1,830 | 72.85% |
| GOOG240426P00141000 | 2024-04-23 2:08PM EDT | 141.00 | 0.22 | 0.20 | 0.24 | -0.09 | -29.03% | 27 | 359 | 71.58% |
| GOOG240426P00142000 | 2024-04-23 1:53PM EDT | 142.00 | 0.24 | 0.25 | 0.28 | -0.18 | -42.86% | 66 | 336 | 71.00% |
| GOOG240426P00143000 | 2024-04-23 2:33PM EDT | 143.00 | 0.31 | 0.29 | 0.33 | -0.21 | -40.38% | 85 | 605 | 69.92% |
| GOOG240426P00144000 | 2024-04-23 1:34PM EDT | 144.00 | 0.37 | 0.36 | 0.39 | -0.23 | -38.33% | 113 | 1,237 | 69.43% |
| GOOG240426P00145000 | 2024-04-23 2:29PM EDT | 145.00 | 0.44 | 0.43 | 0.46 | -0.27 | -38.03% | 498 | 5,427 | 68.75% |
| GOOG240426P00146000 | 2024-04-23 2:32PM EDT | 146.00 | 0.53 | 0.52 | 0.55 | -0.32 | -37.65% | 114 | 398 | 68.36% |
| GOOG240426P00147000 | 2024-04-23 2:27PM EDT | 147.00 | 0.65 | 0.62 | 0.64 | -0.32 | -32.99% | 2,640 | 5,822 | 67.58% |
| GOOG240426P00148000 | 2024-04-23 2:31PM EDT | 148.00 | 0.76 | 0.73 | 0.76 | -0.42 | -35.59% | 258 | 897 | 66.99% |
| GOOG240426P00149000 | 2024-04-23 2:32PM EDT | 149.00 | 0.91 | 0.87 | 0.90 | -0.46 | -33.58% | 567 | 783 | 66.60% |
| GOOG240426P00150000 | 2024-04-23 2:31PM EDT | 150.00 | 1.06 | 1.02 | 1.06 | -0.54 | -33.75% | 1,570 | 2,785 | 66.06% |
| GOOG240426P00152500 | 2024-04-23 2:31PM EDT | 152.50 | 1.58 | 1.52 | 1.58 | -0.74 | -31.90% | 743 | 1,341 | 65.14% |
| GOOG240426P00155000 | 2024-04-23 2:32PM EDT | 155.00 | 2.34 | 2.21 | 2.29 | -0.88 | -27.33% | 990 | 3,085 | 64.40% |
| GOOG240426P00157500 | 2024-04-23 2:31PM EDT | 157.50 | 3.20 | 3.15 | 3.25 | -1.10 | -25.58% | 764 | 1,312 | 64.36% |
| GOOG240426P00160000 | 2024-04-23 2:32PM EDT | 160.00 | 4.35 | 4.25 | 4.35 | -1.00 | -18.69% | 406 | 1,433 | 63.11% |
| GOOG240426P00162500 | 2024-04-23 2:24PM EDT | 162.50 | 5.55 | 5.60 | 5.75 | -1.48 | -21.05% | 47 | 483 | 62.50% |
| GOOG240426P00165000 | 2024-04-23 2:26PM EDT | 165.00 | 7.20 | 7.10 | 7.25 | -3.10 | -30.10% | 50 | 183 | 60.16% |
| GOOG240426P00167500 | 2024-04-23 10:26AM EDT | 167.50 | 9.50 | 8.80 | 9.00 | -1.00 | -9.52% | 10 | 94 | 57.52% |
| GOOG240426P00170000 | 2024-04-23 12:33PM EDT | 170.00 | 10.50 | 10.75 | 10.95 | -2.23 | -17.52% | 62 | 100 | 54.79% |
| GOOG240426P00172500 | 2024-04-23 11:58AM EDT | 172.50 | 12.75 | 12.80 | 13.05 | -10.75 | -45.74% | 1 | 1 | 53.86% |
| GOOG240426P00175000 | 2024-04-22 10:04AM EDT | 175.00 | 17.00 | 15.00 | 15.30 | 0.00 | - | 2 | 4 | 48.83% |
| GOOG240426P00177500 | 2024-04-22 12:25PM EDT | 177.50 | 19.85 | 17.05 | 17.90 | 0.00 | - | 10 | 10 | 61.23% |
© 2024 Yahoo. All rights reserved.