UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.37 +1.47 (+1.79%) GOLD FUTURES
2,336.30 -10.10 (-0.43%) DOW
38,512.85 +272.87 (+0.71%) Bitcoin GBP
53,396.46 +56.01 (+0.11%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:55PM 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 | 73.90 | 75.75 | 0.00 | - | - | 1 | 239.06% |
| GOOG240426C00090000 | 2024-03-15 1:41PM EDT | 90.00 | 52.31 | 67.40 | 71.25 | 0.00 | - | - | 2 | 374.80% |
| GOOG240426C00100000 | 2024-04-23 3:07PM EDT | 100.00 | 59.80 | 59.10 | 60.55 | +2.14 | +3.71% | 9 | 27 | 182.03% |
| GOOG240426C00105000 | 2024-04-19 3:57PM EDT | 105.00 | 51.92 | 53.95 | 55.75 | 0.00 | - | 32 | 49 | 172.66% |
| GOOG240426C00110000 | 2024-04-23 2:32PM EDT | 110.00 | 49.92 | 48.80 | 50.80 | +3.40 | +7.31% | 1 | 36 | 138.28% |
| GOOG240426C00115000 | 2024-04-05 3:38PM EDT | 115.00 | 39.25 | 43.90 | 45.80 | 0.00 | - | 6 | 8 | 138.67% |
| GOOG240426C00119000 | 2024-04-23 2:51PM EDT | 119.00 | 40.98 | 40.30 | 41.50 | +2.00 | +5.13% | 7 | 11 | 134.77% |
| GOOG240426C00120000 | 2024-04-22 3:00PM EDT | 120.00 | 39.80 | 39.00 | 40.75 | +1.00 | +2.58% | 2 | 36 | 127.34% |
| GOOG240426C00121000 | 2024-04-23 3:07PM EDT | 121.00 | 38.80 | 38.10 | 39.90 | +6.01 | +18.33% | 1 | 1 | 140.23% |
| GOOG240426C00122000 | 2024-04-19 3:36PM EDT | 122.00 | 33.76 | 37.20 | 38.40 | 0.00 | - | 1 | 1 | 103.13% |
| 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 | 33.95 | 35.70 | +1.14 | +3.40% | 1 | 26 | 101.95% |
| GOOG240426C00126000 | 2024-04-23 3:11PM EDT | 126.00 | 33.61 | 32.90 | 34.60 | +1.18 | +3.64% | 1 | 2 | 159.72% |
| GOOG240426C00129000 | 2024-04-03 12:54PM EDT | 129.00 | 27.70 | 30.20 | 31.75 | 0.00 | - | 1 | 5 | 110.16% |
| GOOG240426C00130000 | 2024-04-23 1:35PM EDT | 130.00 | 30.48 | 29.10 | 30.90 | +2.53 | +9.05% | 1 | 97 | 108.98% |
| GOOG240426C00131000 | 2024-04-17 10:47AM EDT | 131.00 | 27.30 | 27.85 | 29.95 | 0.00 | - | 1 | 1 | 95.70% |
| GOOG240426C00132000 | 2024-04-22 2:48PM EDT | 132.00 | 26.93 | 27.05 | 28.35 | 0.00 | - | 2 | 3 | 123.54% |
| GOOG240426C00133000 | 2024-04-23 3:18PM EDT | 133.00 | 26.99 | 26.15 | 27.90 | +2.00 | +8.00% | 1 | 4 | 100.78% |
| GOOG240426C00134000 | 2024-04-19 9:38AM EDT | 134.00 | 22.60 | 24.85 | 26.60 | 0.00 | - | 1 | 3 | 126.56% |
| GOOG240426C00135000 | 2024-04-23 11:44AM EDT | 135.00 | 24.69 | 24.45 | 25.50 | +3.88 | +18.64% | 19 | 518 | 90.04% |
| GOOG240426C00136000 | 2024-04-19 3:51PM EDT | 136.00 | 19.48 | 23.10 | 24.80 | 0.00 | - | 10 | 14 | 84.77% |
| GOOG240426C00137000 | 2024-04-23 12:51PM EDT | 137.00 | 23.51 | 22.60 | 24.00 | +3.66 | +18.44% | 4 | 69 | 102.05% |
| GOOG240426C00138000 | 2024-04-19 3:50PM EDT | 138.00 | 22.65 | 21.70 | 22.50 | +4.77 | +26.68% | 3 | 119 | 88.28% |
| GOOG240426C00139000 | 2024-04-22 9:41AM EDT | 139.00 | 18.96 | 20.20 | 21.70 | 0.00 | - | 1 | 82 | 75.20% |
| GOOG240426C00140000 | 2024-04-23 2:03PM EDT | 140.00 | 20.45 | 19.45 | 20.35 | +1.30 | +6.79% | 21 | 433 | 67.77% |
| GOOG240426C00141000 | 2024-04-23 11:19AM EDT | 141.00 | 19.40 | 18.55 | 19.50 | +1.42 | +7.90% | 1 | 29 | 73.63% |
| GOOG240426C00142000 | 2024-04-23 12:01PM EDT | 142.00 | 18.20 | 18.15 | 18.50 | +1.33 | +7.88% | 2 | 234 | 84.08% |
| GOOG240426C00143000 | 2024-04-22 3:49PM EDT | 143.00 | 17.57 | 17.25 | 17.45 | +1.65 | +10.36% | 2 | 50 | 81.25% |
| GOOG240426C00144000 | 2024-04-23 12:46PM EDT | 144.00 | 16.70 | 16.25 | 16.45 | +1.34 | +8.72% | 82 | 151 | 77.39% |
| GOOG240426C00145000 | 2024-04-23 3:36PM EDT | 145.00 | 15.47 | 15.35 | 15.60 | +1.22 | +8.56% | 124 | 368 | 77.69% |
| GOOG240426C00146000 | 2024-04-23 12:31PM EDT | 146.00 | 14.70 | 14.40 | 14.60 | +1.65 | +12.64% | 22 | 315 | 74.46% |
| GOOG240426C00147000 | 2024-04-23 2:59PM EDT | 147.00 | 13.60 | 13.55 | 13.75 | +3.06 | +29.03% | 5 | 1,458 | 74.71% |
| GOOG240426C00148000 | 2024-04-23 12:06PM EDT | 148.00 | 12.65 | 12.70 | 12.85 | +0.97 | +8.30% | 8 | 583 | 73.73% |
| GOOG240426C00149000 | 2024-04-23 1:48PM EDT | 149.00 | 12.17 | 11.85 | 12.00 | +1.77 | +17.02% | 27 | 213 | 73.00% |
| GOOG240426C00150000 | 2024-04-23 3:39PM EDT | 150.00 | 11.09 | 11.00 | 11.15 | +1.21 | +12.25% | 146 | 1,435 | 71.83% |
| GOOG240426C00152500 | 2024-04-23 2:54PM EDT | 152.50 | 9.05 | 9.00 | 9.15 | +1.15 | +14.56% | 65 | 760 | 69.73% |
| GOOG240426C00155000 | 2024-04-23 3:29PM EDT | 155.00 | 7.25 | 7.20 | 7.35 | +1.05 | +16.94% | 649 | 1,651 | 68.36% |
| GOOG240426C00157500 | 2024-04-23 3:27PM EDT | 157.50 | 5.67 | 5.70 | 5.80 | +0.96 | +20.38% | 1,525 | 3,624 | 68.31% |
| GOOG240426C00160000 | 2024-04-23 3:39PM EDT | 160.00 | 4.39 | 4.35 | 4.45 | +0.74 | +19.95% | 3,236 | 5,081 | 67.63% |
| GOOG240426C00162500 | 2024-04-23 3:33PM EDT | 162.50 | 3.21 | 3.15 | 3.25 | +0.71 | +28.63% | 1,323 | 6,655 | 65.87% |
| GOOG240426C00165000 | 2024-04-23 3:36PM EDT | 165.00 | 2.25 | 2.21 | 2.26 | +0.45 | +25.00% | 1,738 | 2,870 | 64.31% |
| GOOG240426C00167500 | 2024-04-23 3:37PM EDT | 167.50 | 1.48 | 1.43 | 1.49 | +0.29 | +25.22% | 911 | 2,036 | 62.26% |
| GOOG240426C00170000 | 2024-04-23 3:38PM EDT | 170.00 | 0.93 | 0.89 | 0.93 | +0.18 | +24.32% | 3,146 | 8,601 | 60.64% |
| GOOG240426C00172500 | 2024-04-23 3:34PM EDT | 172.50 | 0.52 | 0.51 | 0.54 | +0.08 | +18.18% | 1,819 | 1,739 | 58.89% |
| GOOG240426C00175000 | 2024-04-23 3:38PM EDT | 175.00 | 0.29 | 0.28 | 0.29 | +0.04 | +16.00% | 1,898 | 2,528 | 57.42% |
| GOOG240426C00177500 | 2024-04-23 3:32PM EDT | 177.50 | 0.15 | 0.14 | 0.16 | -0.01 | -5.88% | 263 | 520 | 56.54% |
| GOOG240426C00180000 | 2024-04-23 3:29PM EDT | 180.00 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 266 | 1,289 | 57.42% |
| GOOG240426C00182500 | 2024-04-23 3:08PM EDT | 182.50 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 29 | 245 | 58.59% |
| GOOG240426C00185000 | 2024-04-23 3:35PM EDT | 185.00 | 0.04 | 0.03 | 0.04 | +0.01 | +50.00% | 30 | 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 2:59PM EDT | 195.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 84 | 247 | 71.09% |
| GOOG240426C00200000 | 2024-04-23 3:29PM EDT | 200.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 170 | 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 | 0.02 | -0.03 | -75.00% | 2 | 52 | 87.50% |
| 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 2:48PM EDT | 130.00 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 8 | 542 | 82.42% |
| GOOG240426P00131000 | 2024-04-23 11:00AM EDT | 131.00 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 30 | 99 | 82.42% |
| GOOG240426P00132000 | 2024-04-23 3:30PM EDT | 132.00 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 76 | 717 | 81.64% |
| GOOG240426P00133000 | 2024-04-22 11:28AM EDT | 133.00 | 0.13 | 0.05 | 0.07 | 0.00 | - | 18 | 108 | 79.69% |
| GOOG240426P00134000 | 2024-04-23 12:36PM EDT | 134.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 10 | 427 | 77.73% |
| GOOG240426P00135000 | 2024-04-23 1:07PM EDT | 135.00 | 0.08 | 0.07 | 0.10 | -0.06 | -42.86% | 28 | 705 | 77.93% |
| GOOG240426P00136000 | 2024-04-23 1:24PM EDT | 136.00 | 0.08 | 0.09 | 0.10 | -0.06 | -42.86% | 8 | 236 | 76.17% |
| GOOG240426P00137000 | 2024-04-23 12:38PM EDT | 137.00 | 0.09 | 0.10 | 0.13 | -0.11 | -55.00% | 11 | 757 | 75.59% |
| GOOG240426P00138000 | 2024-04-23 2:21PM EDT | 138.00 | 0.13 | 0.13 | 0.14 | -0.07 | -35.00% | 161 | 749 | 74.41% |
| GOOG240426P00139000 | 2024-04-23 3:30PM EDT | 139.00 | 0.16 | 0.15 | 0.18 | -0.11 | -40.74% | 147 | 1,612 | 74.02% |
| GOOG240426P00140000 | 2024-04-23 3:35PM EDT | 140.00 | 0.20 | 0.18 | 0.22 | -0.13 | -39.39% | 295 | 1,830 | 73.34% |
| GOOG240426P00141000 | 2024-04-23 2:08PM EDT | 141.00 | 0.22 | 0.21 | 0.25 | -0.09 | -29.03% | 27 | 359 | 72.07% |
| GOOG240426P00142000 | 2024-04-23 3:30PM EDT | 142.00 | 0.26 | 0.26 | 0.29 | -0.16 | -38.10% | 126 | 336 | 71.39% |
| GOOG240426P00143000 | 2024-04-23 3:32PM EDT | 143.00 | 0.33 | 0.31 | 0.35 | -0.19 | -38.00% | 95 | 605 | 70.70% |
| GOOG240426P00144000 | 2024-04-23 3:14PM EDT | 144.00 | 0.40 | 0.38 | 0.41 | -0.20 | -33.33% | 135 | 1,237 | 70.12% |
| GOOG240426P00145000 | 2024-04-23 3:33PM EDT | 145.00 | 0.47 | 0.45 | 0.47 | -0.24 | -33.80% | 565 | 5,427 | 69.14% |
| GOOG240426P00146000 | 2024-04-23 3:16PM EDT | 146.00 | 0.57 | 0.54 | 0.57 | -0.28 | -32.94% | 154 | 398 | 68.85% |
| GOOG240426P00147000 | 2024-04-23 3:13PM EDT | 147.00 | 0.66 | 0.66 | 0.67 | -0.31 | -31.96% | 2,659 | 5,822 | 68.46% |
| GOOG240426P00148000 | 2024-04-23 3:32PM EDT | 148.00 | 0.78 | 0.76 | 0.80 | -0.40 | -33.90% | 413 | 897 | 67.77% |
| GOOG240426P00149000 | 2024-04-23 3:33PM EDT | 149.00 | 0.94 | 0.90 | 0.95 | -0.43 | -31.39% | 590 | 783 | 67.38% |
| GOOG240426P00150000 | 2024-04-23 3:33PM EDT | 150.00 | 1.10 | 1.07 | 1.12 | -0.50 | -31.06% | 1,675 | 2,785 | 67.09% |
| GOOG240426P00152500 | 2024-04-23 3:32PM EDT | 152.50 | 1.62 | 1.58 | 1.64 | -0.70 | -30.17% | 791 | 1,341 | 66.02% |
| GOOG240426P00155000 | 2024-04-23 3:39PM EDT | 155.00 | 2.34 | 2.30 | 2.37 | -0.88 | -27.50% | 1,135 | 3,085 | 65.53% |
| GOOG240426P00157500 | 2024-04-23 3:37PM EDT | 157.50 | 3.25 | 3.20 | 3.35 | -1.05 | -24.42% | 993 | 1,312 | 65.14% |
| GOOG240426P00160000 | 2024-04-23 3:32PM EDT | 160.00 | 4.42 | 4.35 | 4.40 | -0.93 | -17.38% | 479 | 1,433 | 63.79% |
| GOOG240426P00162500 | 2024-04-23 3:17PM EDT | 162.50 | 5.78 | 5.65 | 5.80 | -1.25 | -17.78% | 52 | 483 | 62.72% |
| GOOG240426P00165000 | 2024-04-23 3:10PM EDT | 165.00 | 7.35 | 7.20 | 7.35 | -2.95 | -28.64% | 51 | 183 | 61.13% |
| GOOG240426P00167500 | 2024-04-23 10:26AM EDT | 167.50 | 9.50 | 8.90 | 9.10 | -1.00 | -9.52% | 10 | 94 | 58.59% |
| GOOG240426P00170000 | 2024-04-23 3:20PM EDT | 170.00 | 11.03 | 10.80 | 11.10 | -1.70 | -13.35% | 63 | 100 | 56.06% |
| GOOG240426P00172500 | 2024-04-23 11:58AM EDT | 172.50 | 12.75 | 12.65 | 13.15 | -10.75 | -45.74% | 1 | 1 | 55.47% |
| GOOG240426P00175000 | 2024-04-22 10:04AM EDT | 175.00 | 17.00 | 15.05 | 15.40 | 0.00 | - | 2 | 4 | 51.56% |
| GOOG240426P00177500 | 2024-04-22 12:25PM EDT | 177.50 | 19.85 | 17.00 | 18.10 | 0.00 | - | 10 | 10 | 68.07% |
© 2024 Yahoo. All rights reserved.