UK markets open in 3 minutes
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,228.35 -372.11 (-2.24%) CRUDE OIL
85.66 +0.25 (+0.29%) GOLD FUTURES
2,388.40 +5.40 (+0.23%) DOW
37,735.11 -248.13 (-0.65%) Bitcoin GBP
50,896.78 -2,547.02 (-4.77%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240419C00070000 | 2024-03-25 10:36AM EDT | 70.00 | 80.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240419C00075000 | 2024-03-11 9:36AM EDT | 75.00 | 63.11 | 80.90 | 85.30 | 0.00 | - | 1 | 8 | 484.57% |
| GOOG240419C00080000 | 2024-04-02 11:23AM EDT | 80.00 | 74.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240419C00085000 | 2024-04-15 3:38PM EDT | 85.00 | 71.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240419C00090000 | 2024-04-12 3:45PM EDT | 90.00 | 69.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240419C00095000 | 2024-04-04 11:48AM EDT | 95.00 | 60.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240419C00100000 | 2024-04-15 11:47AM EDT | 100.00 | 60.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240419C00105000 | 2024-04-15 12:46PM EDT | 105.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240419C00110000 | 2024-04-12 1:18PM EDT | 110.00 | 49.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG240419C00115000 | 2024-04-15 1:44PM EDT | 115.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GOOG240419C00120000 | 2024-04-15 2:22PM EDT | 120.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GOOG240419C00125000 | 2024-04-15 1:27PM EDT | 125.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GOOG240419C00128000 | 2024-03-27 3:30PM EDT | 128.00 | 22.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240419C00129000 | 2024-03-18 12:47PM EDT | 129.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| GOOG240419C00130000 | 2024-04-15 3:54PM EDT | 130.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| GOOG240419C00131000 | 2024-04-09 12:50PM EDT | 131.00 | 27.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240419C00132000 | 2024-04-10 9:51AM EDT | 132.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240419C00134000 | 2024-04-12 2:14PM EDT | 134.00 | 25.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240419C00135000 | 2024-04-15 2:18PM EDT | 135.00 | 21.84 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| GOOG240419C00136000 | 2024-04-12 3:17PM EDT | 136.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GOOG240419C00137000 | 2024-04-15 10:53AM EDT | 137.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240419C00138000 | 2024-04-12 3:42PM EDT | 138.00 | 21.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240419C00139000 | 2024-04-15 1:31PM EDT | 139.00 | 18.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240419C00140000 | 2024-04-15 3:59PM EDT | 140.00 | 16.49 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| GOOG240419C00141000 | 2024-04-12 3:30PM EDT | 141.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GOOG240419C00142000 | 2024-04-15 10:57AM EDT | 142.00 | 18.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOG240419C00143000 | 2024-04-15 2:14PM EDT | 143.00 | 14.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240419C00144000 | 2024-04-15 9:47AM EDT | 144.00 | 15.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240419C00145000 | 2024-04-15 3:59PM EDT | 145.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 687 | 0 | 0.00% |
| GOOG240419C00146000 | 2024-04-15 2:15PM EDT | 146.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240419C00147000 | 2024-04-15 3:55PM EDT | 147.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GOOG240419C00148000 | 2024-04-15 3:47PM EDT | 148.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GOOG240419C00149000 | 2024-04-15 3:45PM EDT | 149.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| GOOG240419C00150000 | 2024-04-15 3:59PM EDT | 150.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 693 | 0 | 0.00% |
| GOOG240419C00152500 | 2024-04-15 3:57PM EDT | 152.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| GOOG240419C00155000 | 2024-04-15 3:59PM EDT | 155.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1,404 | 0 | 0.00% |
| GOOG240419C00157500 | 2024-04-15 3:59PM EDT | 157.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 3,279 | 0 | 1.56% |
| GOOG240419C00160000 | 2024-04-15 3:59PM EDT | 160.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 11,023 | 0 | 6.25% |
| GOOG240419C00162500 | 2024-04-15 3:59PM EDT | 162.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8,809 | 0 | 12.50% |
| GOOG240419C00165000 | 2024-04-15 3:58PM EDT | 165.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8,052 | 0 | 12.50% |
| GOOG240419C00167500 | 2024-04-15 3:58PM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,040 | 0 | 12.50% |
| GOOG240419C00170000 | 2024-04-15 3:55PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,116 | 0 | 25.00% |
| GOOG240419C00172500 | 2024-04-15 3:56PM EDT | 172.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| GOOG240419C00175000 | 2024-04-15 3:51PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 25.00% |
| GOOG240419C00177500 | 2024-04-15 3:20PM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| GOOG240419C00180000 | 2024-04-15 10:13AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240419C00185000 | 2024-04-11 3:46PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GOOG240419C00190000 | 2024-04-09 3:55PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| GOOG240419C00195000 | 2024-04-05 2:24PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| GOOG240419C00200000 | 2024-04-12 3:54PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| GOOG240419C00205000 | 2024-03-26 2:32PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| GOOG240419C00210000 | 2024-03-22 2:33PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| GOOG240419C00215000 | 2024-03-22 10:33AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GOOG240419C00220000 | 2024-04-02 1:35PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| GOOG240419C00225000 | 2024-04-11 12:34PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240419P00070000 | 2024-02-21 12:52PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 99 | 130 | 262.50% |
| GOOG240419P00075000 | 2024-04-05 11:42AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240419P00080000 | 2024-04-09 12:28PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| GOOG240419P00085000 | 2024-04-12 3:47PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GOOG240419P00090000 | 2024-04-08 11:08AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240419P00095000 | 2024-04-15 1:26PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240419P00100000 | 2024-04-10 10:56AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240419P00105000 | 2024-04-15 3:00PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOG240419P00110000 | 2024-04-15 2:32PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOG240419P00115000 | 2024-04-15 3:19PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| GOOG240419P00120000 | 2024-04-15 2:41PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| GOOG240419P00125000 | 2024-04-15 3:43PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| GOOG240419P00128000 | 2024-04-15 2:46PM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| GOOG240419P00129000 | 2024-04-15 12:08PM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| GOOG240419P00130000 | 2024-04-15 3:12PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 50.00% |
| GOOG240419P00131000 | 2024-04-15 10:05AM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| GOOG240419P00132000 | 2024-04-15 11:17AM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| GOOG240419P00133000 | 2024-04-11 3:52PM EDT | 133.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240419P00134000 | 2024-04-15 10:34AM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GOOG240419P00135000 | 2024-04-15 3:43PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 25.00% |
| GOOG240419P00136000 | 2024-04-15 9:49AM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GOOG240419P00137000 | 2024-04-15 12:28PM EDT | 137.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 25.00% |
| GOOG240419P00138000 | 2024-04-15 2:13PM EDT | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| GOOG240419P00139000 | 2024-04-15 1:02PM EDT | 139.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GOOG240419P00140000 | 2024-04-15 3:53PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 25.00% |
| GOOG240419P00141000 | 2024-04-15 10:31AM EDT | 141.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| GOOG240419P00142000 | 2024-04-15 3:53PM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| GOOG240419P00143000 | 2024-04-15 2:31PM EDT | 143.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GOOG240419P00144000 | 2024-04-15 1:49PM EDT | 144.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| GOOG240419P00145000 | 2024-04-15 3:42PM EDT | 145.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 12.50% |
| GOOG240419P00146000 | 2024-04-15 3:28PM EDT | 146.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 12.50% |
| GOOG240419P00147000 | 2024-04-15 3:59PM EDT | 147.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 12.50% |
| GOOG240419P00148000 | 2024-04-15 3:59PM EDT | 148.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 770 | 0 | 12.50% |
| GOOG240419P00149000 | 2024-04-15 3:16PM EDT | 149.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| GOOG240419P00150000 | 2024-04-15 3:59PM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,605 | 0 | 12.50% |
| GOOG240419P00152500 | 2024-04-15 3:59PM EDT | 152.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7,507 | 0 | 6.25% |
| GOOG240419P00155000 | 2024-04-15 3:59PM EDT | 155.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 7,492 | 0 | 3.13% |
| GOOG240419P00157500 | 2024-04-15 3:59PM EDT | 157.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 8,455 | 0 | 0.00% |
| GOOG240419P00160000 | 2024-04-15 3:58PM EDT | 160.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4,818 | 0 | 0.00% |
| GOOG240419P00162500 | 2024-04-15 3:20PM EDT | 162.50 | 6.38 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 0.00% |
| GOOG240419P00165000 | 2024-04-15 2:50PM EDT | 165.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| GOOG240419P00167500 | 2024-04-15 9:36AM EDT | 167.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240419P00170000 | 2024-04-15 2:04PM EDT | 170.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240419P00175000 | 2024-04-10 9:33AM EDT | 175.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG240419P00180000 | 2024-04-11 12:24PM EDT | 180.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240419P00185000 | 2024-04-12 10:13AM EDT | 185.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG240419P00190000 | 2024-02-13 10:38AM EDT | 190.00 | 43.30 | 44.20 | 47.60 | 0.00 | - | 2 | 0 | 357.50% |
| GOOG240419P00195000 | 2024-02-12 10:57AM EDT | 195.00 | 45.56 | 52.40 | 55.45 | 0.00 | - | - | 0 | 425.10% |
| GOOG240419P00200000 | 2024-04-10 3:54PM EDT | 200.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240419P00210000 | 2024-04-12 1:15PM EDT | 210.00 | 50.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.