UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.60 -0.21 (-0.25%) GOLD FUTURES
2,337.30 -1.10 (-0.05%) DOW
37,968.41 -492.51 (-1.28%) Bitcoin GBP
51,324.20 -189.70 (-0.37%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:32PM 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 | 70.80 | 73.90 | 0.00 | - | - | 1 | 533.01% |
| GOOG240426C00090000 | 2024-03-15 1:41PM EDT | 90.00 | 52.31 | 67.40 | 71.25 | 0.00 | - | - | 2 | 528.03% |
| GOOG240426C00100000 | 2024-04-25 11:36AM EDT | 100.00 | 57.14 | 55.90 | 58.90 | -2.66 | -4.45% | 1 | 36 | 412.31% |
| GOOG240426C00105000 | 2024-04-25 11:36AM EDT | 105.00 | 52.08 | 50.75 | 53.90 | +0.16 | +0.31% | 1 | 49 | 375.68% |
| GOOG240426C00110000 | 2024-04-23 2:32PM EDT | 110.00 | 49.92 | 45.65 | 48.90 | 0.00 | - | 1 | 35 | 340.43% |
| GOOG240426C00115000 | 2024-04-05 3:38PM EDT | 115.00 | 39.25 | 40.65 | 43.80 | 0.00 | - | 6 | 8 | 299.61% |
| GOOG240426C00119000 | 2024-04-23 2:51PM EDT | 119.00 | 40.98 | 36.75 | 39.90 | 0.00 | - | 7 | 4 | 279.98% |
| GOOG240426C00120000 | 2024-04-23 3:03PM EDT | 120.00 | 35.21 | 36.00 | 37.60 | -4.59 | -11.53% | 1 | 35 | 0.00% |
| GOOG240426C00121000 | 2024-04-23 3:07PM EDT | 121.00 | 38.80 | 34.60 | 37.90 | 0.00 | - | 1 | 1 | 266.99% |
| GOOG240426C00122000 | 2024-04-19 3:36PM EDT | 122.00 | 33.76 | 33.95 | 36.90 | 0.00 | - | 1 | 1 | 260.45% |
| GOOG240426C00123000 | 2024-03-18 9:50AM EDT | 123.00 | 29.70 | 32.40 | 36.30 | 0.00 | - | 10 | 10 | 275.88% |
| GOOG240426C00125000 | 2024-04-23 10:38AM EDT | 125.00 | 34.64 | 31.10 | 33.95 | 0.00 | - | 1 | 26 | 244.04% |
| GOOG240426C00126000 | 2024-04-23 3:11PM EDT | 126.00 | 33.61 | 29.60 | 32.95 | 0.00 | - | 1 | 2 | 237.70% |
| GOOG240426C00129000 | 2024-04-03 12:54PM EDT | 129.00 | 27.70 | 27.70 | 29.30 | 0.00 | - | 1 | 5 | 179.10% |
| GOOG240426C00130000 | 2024-04-24 10:37AM EDT | 130.00 | 25.00 | 25.75 | 28.95 | -5.03 | -16.75% | 1 | 96 | 212.31% |
| GOOG240426C00131000 | 2024-04-17 10:47AM EDT | 131.00 | 27.30 | 24.75 | 27.45 | 0.00 | - | 1 | 1 | 178.22% |
| GOOG240426C00132000 | 2024-04-22 2:48PM EDT | 132.00 | 26.93 | 23.80 | 27.00 | 0.00 | - | 2 | 3 | 202.15% |
| GOOG240426C00133000 | 2024-04-23 3:18PM EDT | 133.00 | 23.65 | 23.30 | 25.10 | -3.34 | -12.37% | 2 | 4 | 141.70% |
| GOOG240426C00134000 | 2024-04-19 9:38AM EDT | 134.00 | 22.60 | 22.15 | 24.70 | 0.00 | - | 1 | 3 | 175.00% |
| GOOG240426C00135000 | 2024-04-25 12:01PM EDT | 135.00 | 23.09 | 22.35 | 23.60 | -3.14 | -11.97% | 7 | 512 | 119.73% |
| GOOG240426C00136000 | 2024-04-19 3:51PM EDT | 136.00 | 19.48 | 20.05 | 22.85 | 0.00 | - | 10 | 14 | 170.21% |
| GOOG240426C00137000 | 2024-04-23 12:51PM EDT | 137.00 | 23.51 | 20.20 | 22.20 | 0.00 | - | 4 | 66 | 128.91% |
| GOOG240426C00138000 | 2024-04-23 11:57AM EDT | 138.00 | 17.10 | 19.55 | 20.15 | -5.55 | -24.50% | 3 | 119 | 89.84% |
| GOOG240426C00139000 | 2024-04-25 9:51AM EDT | 139.00 | 16.20 | 18.40 | 19.00 | -2.76 | -14.56% | 4 | 82 | 103.32% |
| GOOG240426C00140000 | 2024-04-25 12:13PM EDT | 140.00 | 17.67 | 17.75 | 18.50 | -2.83 | -13.80% | 56 | 434 | 108.20% |
| GOOG240426C00141000 | 2024-04-25 11:32AM EDT | 141.00 | 16.96 | 16.75 | 17.10 | -2.44 | -12.58% | 4 | 29 | 86.72% |
| GOOG240426C00142000 | 2024-04-25 10:23AM EDT | 142.00 | 14.60 | 15.85 | 16.90 | -4.12 | -22.01% | 9 | 227 | 112.21% |
| GOOG240426C00143000 | 2024-04-25 9:45AM EDT | 143.00 | 13.15 | 15.00 | 15.80 | -4.15 | -23.99% | 6 | 48 | 107.81% |
| GOOG240426C00144000 | 2024-04-25 12:06PM EDT | 144.00 | 14.26 | 14.10 | 14.65 | -2.23 | -13.52% | 23 | 179 | 100.98% |
| GOOG240426C00145000 | 2024-04-25 11:54AM EDT | 145.00 | 13.57 | 13.15 | 13.35 | -2.68 | -16.49% | 103 | 437 | 89.45% |
| GOOG240426C00146000 | 2024-04-25 11:42AM EDT | 146.00 | 12.73 | 12.40 | 12.60 | -1.63 | -11.35% | 7 | 303 | 95.07% |
| GOOG240426C00147000 | 2024-04-25 11:34AM EDT | 147.00 | 11.28 | 11.45 | 11.70 | -3.32 | -22.74% | 9 | 1,583 | 92.09% |
| GOOG240426C00148000 | 2024-04-25 10:54AM EDT | 148.00 | 9.85 | 10.65 | 10.80 | -3.36 | -25.44% | 26 | 573 | 91.41% |
| GOOG240426C00149000 | 2024-04-25 10:25AM EDT | 149.00 | 8.90 | 9.85 | 10.00 | -4.05 | -31.27% | 97 | 189 | 91.55% |
| GOOG240426C00150000 | 2024-04-25 12:10PM EDT | 150.00 | 9.13 | 9.05 | 9.25 | -3.02 | -24.79% | 1,115 | 1,326 | 91.60% |
| GOOG240426C00152500 | 2024-04-25 12:08PM EDT | 152.50 | 7.35 | 7.35 | 7.50 | -2.87 | -27.68% | 782 | 810 | 93.55% |
| GOOG240426C00155000 | 2024-04-25 12:14PM EDT | 155.00 | 5.80 | 5.75 | 5.90 | -2.40 | -29.27% | 1,806 | 1,803 | 93.12% |
| GOOG240426C00157500 | 2024-04-25 12:14PM EDT | 157.50 | 4.45 | 4.40 | 4.55 | -2.05 | -31.54% | 2,613 | 4,694 | 93.21% |
| GOOG240426C00160000 | 2024-04-25 12:14PM EDT | 160.00 | 3.30 | 3.30 | 3.40 | -1.72 | -34.26% | 3,430 | 7,608 | 93.26% |
| GOOG240426C00162500 | 2024-04-25 12:16PM EDT | 162.50 | 2.31 | 2.31 | 2.35 | -1.48 | -39.05% | 6,056 | 6,530 | 90.67% |
| GOOG240426C00165000 | 2024-04-25 12:16PM EDT | 165.00 | 1.62 | 1.55 | 1.62 | -1.19 | -42.81% | 5,116 | 3,540 | 89.40% |
| GOOG240426C00167500 | 2024-04-25 12:16PM EDT | 167.50 | 1.05 | 1.01 | 1.07 | -0.90 | -46.15% | 1,811 | 3,838 | 88.38% |
| GOOG240426C00170000 | 2024-04-25 12:16PM EDT | 170.00 | 0.69 | 0.67 | 0.70 | -0.69 | -50.00% | 4,678 | 13,147 | 88.67% |
| GOOG240426C00172500 | 2024-04-25 12:16PM EDT | 172.50 | 0.44 | 0.40 | 0.49 | -0.43 | -49.43% | 2,010 | 3,432 | 89.26% |
| GOOG240426C00175000 | 2024-04-25 12:16PM EDT | 175.00 | 0.27 | 0.27 | 0.30 | -0.30 | -50.85% | 3,505 | 7,165 | 90.04% |
| GOOG240426C00177500 | 2024-04-25 11:55AM EDT | 177.50 | 0.20 | 0.17 | 0.21 | -0.14 | -41.18% | 328 | 892 | 91.60% |
| GOOG240426C00180000 | 2024-04-25 12:16PM EDT | 180.00 | 0.13 | 0.11 | 0.13 | -0.07 | -36.84% | 903 | 1,568 | 92.58% |
| GOOG240426C00182500 | 2024-04-25 12:11PM EDT | 182.50 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 165 | 2,092 | 94.53% |
| GOOG240426C00185000 | 2024-04-25 11:53AM EDT | 185.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 130 | 612 | 97.66% |
| GOOG240426C00187500 | 2024-04-25 11:31AM EDT | 187.50 | 0.01 | 0.04 | 0.05 | -0.03 | -75.00% | 8 | 28 | 100.78% |
| GOOG240426C00190000 | 2024-04-25 12:10PM EDT | 190.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 326 | 1,016 | 100.00% |
| GOOG240426C00195000 | 2024-04-25 10:21AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 2 | 272 | 112.50% |
| GOOG240426C00200000 | 2024-04-25 11:42AM EDT | 200.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 31 | 572 | 106.25% |
| GOOG240426C00205000 | 2024-04-15 10:05AM EDT | 205.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 115.63% |
| GOOG240426C00210000 | 2024-04-25 11:13AM EDT | 210.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 34 | 149.22% |
| GOOG240426C00215000 | 2024-04-15 10:36AM EDT | 215.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 7 | 8 | 159.38% |
| GOOG240426C00220000 | 2024-04-19 12:27PM EDT | 220.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 159.38% |
| GOOG240426C00225000 | 2024-04-24 10:02AM EDT | 225.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 11 | 179.69% |
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 | 0.04 | 0.00 | - | - | 1 | 273.44% |
| GOOG240426P00100000 | 2024-04-25 10:51AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 65 | 231.25% |
| GOOG240426P00105000 | 2024-04-08 11:21AM EDT | 105.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 8 | 212.50% |
| GOOG240426P00110000 | 2024-04-19 11:43AM EDT | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 77 | 168.75% |
| GOOG240426P00115000 | 2024-04-25 9:41AM EDT | 115.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 141 | 140.63% |
| GOOG240426P00119000 | 2024-04-22 12:47PM EDT | 119.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 40 | 107 | 154.69% |
| GOOG240426P00120000 | 2024-04-25 12:05PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 308 | 145.31% |
| GOOG240426P00121000 | 2024-04-25 9:33AM EDT | 121.00 | 0.03 | 0.00 | 0.06 | +0.02 | +200.00% | 11 | 42 | 143.75% |
| GOOG240426P00122000 | 2024-04-24 3:01PM EDT | 122.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 18 | 139.84% |
| GOOG240426P00123000 | 2024-04-22 9:39AM EDT | 123.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 18 | 129.69% |
| GOOG240426P00124000 | 2024-04-25 11:39AM EDT | 124.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 12 | 54 | 125.78% |
| GOOG240426P00125000 | 2024-04-25 12:13PM EDT | 125.00 | 0.03 | 0.03 | 0.04 | +0.02 | +200.00% | 2,100 | 253 | 130.47% |
| GOOG240426P00126000 | 2024-04-25 12:00PM EDT | 126.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 60 | 271 | 123.44% |
| GOOG240426P00127000 | 2024-04-25 11:50AM EDT | 127.00 | 0.08 | 0.01 | 0.07 | +0.03 | +60.00% | 10 | 267 | 124.22% |
| GOOG240426P00128000 | 2024-04-25 9:57AM EDT | 128.00 | 0.11 | 0.01 | 0.10 | +0.09 | +450.00% | 7 | 119 | 125.00% |
| GOOG240426P00129000 | 2024-04-25 10:23AM EDT | 129.00 | 0.07 | 0.02 | 0.09 | 0.00 | - | 13 | 171 | 121.09% |
| GOOG240426P00130000 | 2024-04-25 12:10PM EDT | 130.00 | 0.09 | 0.08 | 0.09 | +0.07 | +700.00% | 422 | 551 | 124.61% |
| GOOG240426P00131000 | 2024-04-25 12:16PM EDT | 131.00 | 0.09 | 0.07 | 0.10 | +0.05 | +100.00% | 11 | 110 | 120.31% |
| GOOG240426P00132000 | 2024-04-25 10:54AM EDT | 132.00 | 0.12 | 0.09 | 0.12 | +0.08 | +200.00% | 147 | 786 | 119.73% |
| GOOG240426P00133000 | 2024-04-25 11:36AM EDT | 133.00 | 0.12 | 0.09 | 0.12 | +0.07 | +140.00% | 35 | 125 | 115.23% |
| GOOG240426P00134000 | 2024-04-25 11:51AM EDT | 134.00 | 0.13 | 0.11 | 0.17 | +0.09 | +225.00% | 68 | 426 | 116.41% |
| GOOG240426P00135000 | 2024-04-25 12:15PM EDT | 135.00 | 0.16 | 0.15 | 0.17 | +0.11 | +220.00% | 1,711 | 667 | 114.45% |
| GOOG240426P00136000 | 2024-04-25 11:38AM EDT | 136.00 | 0.21 | 0.18 | 0.19 | +0.12 | +133.33% | 55 | 278 | 112.89% |
| GOOG240426P00137000 | 2024-04-25 11:43AM EDT | 137.00 | 0.25 | 0.19 | 0.23 | +0.16 | +177.78% | 53 | 768 | 110.94% |
| GOOG240426P00138000 | 2024-04-25 12:16PM EDT | 138.00 | 0.26 | 0.25 | 0.27 | +0.16 | +160.00% | 2,802 | 835 | 110.74% |
| GOOG240426P00139000 | 2024-04-25 12:03PM EDT | 139.00 | 0.32 | 0.30 | 0.33 | +0.20 | +166.67% | 435 | 1,542 | 110.35% |
| GOOG240426P00140000 | 2024-04-25 12:15PM EDT | 140.00 | 0.38 | 0.35 | 0.38 | +0.23 | +176.92% | 1,982 | 2,260 | 108.89% |
| GOOG240426P00141000 | 2024-04-25 12:11PM EDT | 141.00 | 0.44 | 0.41 | 0.44 | +0.22 | +100.00% | 417 | 306 | 107.62% |
| GOOG240426P00142000 | 2024-04-25 12:16PM EDT | 142.00 | 0.49 | 0.47 | 0.51 | +0.28 | +133.33% | 531 | 460 | 106.06% |
| GOOG240426P00143000 | 2024-04-25 11:59AM EDT | 143.00 | 0.59 | 0.56 | 0.61 | +0.28 | +90.32% | 436 | 653 | 105.66% |
| GOOG240426P00144000 | 2024-04-25 12:15PM EDT | 144.00 | 0.67 | 0.66 | 0.71 | +0.37 | +119.35% | 641 | 1,240 | 104.69% |
| GOOG240426P00145000 | 2024-04-25 12:16PM EDT | 145.00 | 0.80 | 0.77 | 0.81 | +0.43 | +116.22% | 7,870 | 6,100 | 103.42% |
| GOOG240426P00146000 | 2024-04-25 12:14PM EDT | 146.00 | 0.94 | 0.92 | 0.95 | +0.48 | +104.35% | 573 | 445 | 103.08% |
| GOOG240426P00147000 | 2024-04-25 12:16PM EDT | 147.00 | 1.08 | 1.04 | 1.09 | +0.54 | +93.10% | 3,047 | 4,230 | 101.51% |
| GOOG240426P00148000 | 2024-04-25 12:16PM EDT | 148.00 | 1.25 | 1.23 | 1.26 | +0.62 | +98.41% | 1,918 | 1,244 | 101.03% |
| GOOG240426P00149000 | 2024-04-25 12:15PM EDT | 149.00 | 1.46 | 1.42 | 1.45 | +0.72 | +97.30% | 1,177 | 1,086 | 100.10% |
| GOOG240426P00150000 | 2024-04-25 12:15PM EDT | 150.00 | 1.69 | 1.66 | 1.72 | +0.79 | +87.78% | 4,770 | 3,922 | 100.39% |
| GOOG240426P00152500 | 2024-04-25 12:16PM EDT | 152.50 | 2.41 | 2.36 | 2.44 | +1.05 | +77.21% | 2,424 | 2,213 | 99.56% |
| GOOG240426P00155000 | 2024-04-25 12:16PM EDT | 155.00 | 3.30 | 3.30 | 3.35 | +1.30 | +63.41% | 2,083 | 3,280 | 99.12% |
| GOOG240426P00157500 | 2024-04-25 12:17PM EDT | 157.50 | 4.43 | 4.40 | 4.50 | +1.57 | +53.58% | 966 | 1,824 | 98.49% |
| GOOG240426P00160000 | 2024-04-25 12:12PM EDT | 160.00 | 5.90 | 5.70 | 5.85 | +1.98 | +50.51% | 534 | 1,803 | 97.51% |
| GOOG240426P00162500 | 2024-04-25 12:12PM EDT | 162.50 | 7.42 | 7.25 | 7.40 | +2.30 | +44.92% | 44 | 519 | 96.80% |
| GOOG240426P00165000 | 2024-04-25 12:02PM EDT | 165.00 | 9.20 | 9.00 | 9.20 | +2.57 | +40.28% | 137 | 212 | 96.78% |
| GOOG240426P00167500 | 2024-04-25 11:30AM EDT | 167.50 | 11.26 | 10.65 | 11.15 | +2.07 | +22.52% | 6 | 105 | 92.43% |
| GOOG240426P00170000 | 2024-04-25 11:59AM EDT | 170.00 | 13.00 | 13.10 | 13.30 | +2.90 | +28.71% | 247 | 123 | 99.22% |
| GOOG240426P00172500 | 2024-04-24 12:43PM EDT | 172.50 | 13.52 | 15.05 | 15.55 | 0.00 | - | 6 | 7 | 95.31% |
| GOOG240426P00175000 | 2024-04-25 11:28AM EDT | 175.00 | 18.20 | 17.40 | 18.30 | +2.80 | +18.18% | 3 | 27 | 108.50% |
| GOOG240426P00177500 | 2024-04-24 11:08AM EDT | 177.50 | 17.95 | 19.75 | 21.75 | 0.00 | - | 10 | 10 | 136.72% |
© 2024 Yahoo. All rights reserved.