UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.58 -0.23 (-0.28%) GOLD FUTURES
2,341.70 +3.30 (+0.14%) DOW
38,004.68 -456.24 (-1.19%) Bitcoin GBP
51,492.36 -211.52 (-0.41%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:57PM 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 | 70.75 | 74.00 | 0.00 | - | - | 1 | 576.76% |
| GOOG240426C00090000 | 2024-03-15 1:41PM EDT | 90.00 | 52.31 | 67.40 | 71.25 | 0.00 | - | - | 2 | 556.35% |
| GOOG240426C00100000 | 2024-04-25 11:36AM EDT | 100.00 | 57.14 | 55.65 | 58.40 | -2.66 | -4.45% | 1 | 36 | 401.37% |
| GOOG240426C00105000 | 2024-04-25 11:36AM EDT | 105.00 | 52.08 | 50.90 | 53.90 | +0.16 | +0.31% | 1 | 49 | 201.56% |
| GOOG240426C00110000 | 2024-04-23 2:32PM EDT | 110.00 | 49.92 | 46.00 | 48.90 | 0.00 | - | 1 | 35 | 208.59% |
| GOOG240426C00115000 | 2024-04-05 3:38PM EDT | 115.00 | 39.25 | 40.75 | 43.90 | 0.00 | - | 6 | 8 | 328.91% |
| GOOG240426C00119000 | 2024-04-23 2:51PM EDT | 119.00 | 40.98 | 36.65 | 39.95 | 0.00 | - | 7 | 4 | 303.61% |
| GOOG240426C00120000 | 2024-04-23 3:03PM EDT | 120.00 | 35.21 | 35.60 | 37.75 | -4.59 | -11.53% | 1 | 35 | 212.31% |
| GOOG240426C00121000 | 2024-04-23 3:07PM EDT | 121.00 | 38.80 | 35.00 | 38.10 | 0.00 | - | 1 | 1 | 180.47% |
| GOOG240426C00122000 | 2024-04-19 3:36PM EDT | 122.00 | 33.76 | 33.85 | 37.05 | 0.00 | - | 1 | 1 | 153.91% |
| GOOG240426C00123000 | 2024-03-18 9:50AM EDT | 123.00 | 29.70 | 32.40 | 36.30 | 0.00 | - | 10 | 10 | 293.07% |
| GOOG240426C00125000 | 2024-04-23 10:38AM EDT | 125.00 | 34.64 | 30.90 | 34.00 | 0.00 | - | 1 | 26 | 141.02% |
| GOOG240426C00126000 | 2024-04-23 3:11PM EDT | 126.00 | 33.61 | 29.70 | 33.05 | 0.00 | - | 1 | 2 | 260.45% |
| GOOG240426C00129000 | 2024-04-03 12:54PM EDT | 129.00 | 27.70 | 27.05 | 29.55 | 0.00 | - | 1 | 5 | 216.21% |
| GOOG240426C00130000 | 2024-04-24 10:37AM EDT | 130.00 | 25.00 | 26.05 | 29.05 | -5.03 | -16.75% | 1 | 96 | 137.50% |
| GOOG240426C00131000 | 2024-04-17 10:47AM EDT | 131.00 | 27.30 | 24.90 | 27.85 | 0.00 | - | 1 | 1 | 217.77% |
| GOOG240426C00132000 | 2024-04-22 2:48PM EDT | 132.00 | 26.93 | 23.85 | 26.85 | 0.00 | - | 2 | 3 | 211.23% |
| GOOG240426C00133000 | 2024-04-23 3:18PM EDT | 133.00 | 23.65 | 23.10 | 25.30 | -3.34 | -12.37% | 2 | 4 | 178.61% |
| GOOG240426C00134000 | 2024-04-19 9:38AM EDT | 134.00 | 22.60 | 21.90 | 24.40 | 0.00 | - | 1 | 3 | 177.64% |
| GOOG240426C00135000 | 2024-04-25 12:26PM EDT | 135.00 | 23.08 | 20.80 | 24.05 | -3.15 | -12.01% | 17 | 512 | 92.97% |
| GOOG240426C00136000 | 2024-04-19 3:51PM EDT | 136.00 | 19.48 | 20.40 | 22.15 | 0.00 | - | 10 | 14 | 152.93% |
| GOOG240426C00137000 | 2024-04-23 12:51PM EDT | 137.00 | 23.51 | 19.45 | 21.25 | 0.00 | - | 4 | 66 | 152.25% |
| GOOG240426C00138000 | 2024-04-23 11:57AM EDT | 138.00 | 17.10 | 19.15 | 19.95 | -5.55 | -24.50% | 3 | 119 | 100.39% |
| GOOG240426C00139000 | 2024-04-25 9:51AM EDT | 139.00 | 16.20 | 18.10 | 19.95 | -2.76 | -14.56% | 4 | 82 | 129.20% |
| GOOG240426C00140000 | 2024-04-25 12:38PM EDT | 140.00 | 17.55 | 17.65 | 18.00 | -2.95 | -14.39% | 57 | 434 | 112.31% |
| GOOG240426C00141000 | 2024-04-25 11:32AM EDT | 141.00 | 16.96 | 16.65 | 16.90 | -2.44 | -12.58% | 4 | 29 | 104.00% |
| GOOG240426C00142000 | 2024-04-25 10:23AM EDT | 142.00 | 14.60 | 15.05 | 15.95 | -4.12 | -22.01% | 9 | 227 | 76.95% |
| GOOG240426C00143000 | 2024-04-25 12:30PM EDT | 143.00 | 15.45 | 14.85 | 15.10 | -1.85 | -10.69% | 7 | 48 | 104.20% |
| GOOG240426C00144000 | 2024-04-25 12:06PM EDT | 144.00 | 14.26 | 13.95 | 14.15 | -2.23 | -13.52% | 23 | 179 | 102.05% |
| GOOG240426C00145000 | 2024-04-25 11:54AM EDT | 145.00 | 13.57 | 13.10 | 13.25 | -2.68 | -16.49% | 103 | 437 | 101.56% |
| GOOG240426C00146000 | 2024-04-25 11:42AM EDT | 146.00 | 12.73 | 12.20 | 12.40 | -1.63 | -11.35% | 7 | 303 | 100.39% |
| GOOG240426C00147000 | 2024-04-25 11:34AM EDT | 147.00 | 11.28 | 11.45 | 11.65 | -3.32 | -22.74% | 9 | 1,583 | 102.83% |
| GOOG240426C00148000 | 2024-04-25 12:17PM EDT | 148.00 | 10.80 | 10.65 | 10.80 | -2.41 | -18.24% | 35 | 573 | 101.81% |
| GOOG240426C00149000 | 2024-04-25 10:25AM EDT | 149.00 | 8.90 | 9.80 | 10.00 | -4.05 | -31.27% | 97 | 189 | 100.15% |
| GOOG240426C00150000 | 2024-04-25 12:36PM EDT | 150.00 | 9.29 | 9.05 | 9.20 | -2.86 | -23.54% | 1,121 | 1,326 | 99.32% |
| GOOG240426C00152500 | 2024-04-25 12:42PM EDT | 152.50 | 7.38 | 7.35 | 7.50 | -2.84 | -27.79% | 827 | 810 | 100.05% |
| GOOG240426C00155000 | 2024-04-25 12:41PM EDT | 155.00 | 5.82 | 5.80 | 5.95 | -2.38 | -29.02% | 1,830 | 1,803 | 99.46% |
| GOOG240426C00157500 | 2024-04-25 12:42PM EDT | 157.50 | 4.50 | 4.45 | 4.55 | -2.00 | -30.77% | 2,832 | 4,694 | 98.10% |
| GOOG240426C00160000 | 2024-04-25 12:41PM EDT | 160.00 | 3.35 | 3.35 | 3.40 | -1.67 | -33.27% | 3,673 | 7,608 | 97.46% |
| GOOG240426C00162500 | 2024-04-25 12:41PM EDT | 162.50 | 2.40 | 2.41 | 2.46 | -1.39 | -36.58% | 6,153 | 6,530 | 96.24% |
| GOOG240426C00165000 | 2024-04-25 12:42PM EDT | 165.00 | 1.69 | 1.65 | 1.72 | -1.12 | -39.86% | 5,266 | 3,540 | 94.73% |
| GOOG240426C00167500 | 2024-04-25 12:42PM EDT | 167.50 | 1.14 | 1.12 | 1.17 | -0.81 | -41.54% | 2,106 | 3,838 | 94.04% |
| GOOG240426C00170000 | 2024-04-25 12:42PM EDT | 170.00 | 0.75 | 0.72 | 0.75 | -0.63 | -45.99% | 4,988 | 13,147 | 92.77% |
| GOOG240426C00172500 | 2024-04-25 12:37PM EDT | 172.50 | 0.49 | 0.46 | 0.49 | -0.38 | -43.68% | 2,079 | 3,432 | 92.68% |
| GOOG240426C00175000 | 2024-04-25 12:40PM EDT | 175.00 | 0.29 | 0.29 | 0.32 | -0.28 | -49.12% | 3,769 | 7,165 | 93.07% |
| GOOG240426C00177500 | 2024-04-25 12:38PM EDT | 177.50 | 0.20 | 0.19 | 0.22 | -0.14 | -42.42% | 374 | 892 | 94.63% |
| GOOG240426C00180000 | 2024-04-25 12:39PM EDT | 180.00 | 0.14 | 0.10 | 0.14 | -0.06 | -31.58% | 946 | 1,568 | 94.14% |
| GOOG240426C00182500 | 2024-04-25 12:11PM EDT | 182.50 | 0.07 | 0.08 | 0.10 | -0.04 | -36.36% | 165 | 2,092 | 97.46% |
| GOOG240426C00185000 | 2024-04-25 12:42PM EDT | 185.00 | 0.07 | 0.05 | 0.07 | +0.01 | +20.00% | 134 | 612 | 99.22% |
| GOOG240426C00187500 | 2024-04-25 12:18PM EDT | 187.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 11 | 28 | 101.95% |
| GOOG240426C00190000 | 2024-04-25 12:26PM EDT | 190.00 | 0.03 | 0.02 | 0.06 | +0.01 | +50.00% | 356 | 1,016 | 107.03% |
| GOOG240426C00195000 | 2024-04-25 10:21AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 2 | 272 | 113.28% |
| 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 | 118.75% |
| GOOG240426C00210000 | 2024-04-25 11:13AM EDT | 210.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 34 | 150.00% |
| GOOG240426C00215000 | 2024-04-15 10:36AM EDT | 215.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 7 | 8 | 160.94% |
| 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 | 181.25% |
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 | 271.88% |
| GOOG240426P00100000 | 2024-04-25 10:51AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 65 | 229.69% |
| GOOG240426P00105000 | 2024-04-08 11:21AM EDT | 105.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 8 | 210.94% |
| GOOG240426P00110000 | 2024-04-25 12:30PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 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 | 0.06 | 0.00 | - | 40 | 107 | 150.78% |
| GOOG240426P00120000 | 2024-04-25 12:05PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 308 | 143.75% |
| GOOG240426P00121000 | 2024-04-25 9:33AM EDT | 121.00 | 0.03 | 0.00 | 0.06 | +0.02 | +200.00% | 11 | 42 | 142.19% |
| GOOG240426P00122000 | 2024-04-24 3:01PM EDT | 122.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 18 | 139.06% |
| GOOG240426P00123000 | 2024-04-22 9:39AM EDT | 123.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 18 | 128.13% |
| GOOG240426P00124000 | 2024-04-25 11:39AM EDT | 124.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 12 | 54 | 125.00% |
| GOOG240426P00125000 | 2024-04-25 12:25PM EDT | 125.00 | 0.03 | 0.02 | 0.05 | +0.02 | +200.00% | 2,131 | 253 | 128.91% |
| GOOG240426P00126000 | 2024-04-25 12:00PM EDT | 126.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 60 | 271 | 122.66% |
| GOOG240426P00127000 | 2024-04-25 11:50AM EDT | 127.00 | 0.08 | 0.01 | 0.07 | +0.03 | +60.00% | 10 | 267 | 122.66% |
| GOOG240426P00128000 | 2024-04-25 9:57AM EDT | 128.00 | 0.11 | 0.02 | 0.10 | +0.09 | +450.00% | 7 | 119 | 125.39% |
| GOOG240426P00129000 | 2024-04-25 10:23AM EDT | 129.00 | 0.07 | 0.02 | 0.09 | 0.00 | - | 13 | 171 | 119.92% |
| GOOG240426P00130000 | 2024-04-25 12:38PM EDT | 130.00 | 0.08 | 0.07 | 0.08 | +0.06 | +300.00% | 430 | 551 | 121.09% |
| GOOG240426P00131000 | 2024-04-25 12:25PM EDT | 131.00 | 0.08 | 0.07 | 0.09 | +0.04 | +100.00% | 69 | 110 | 117.97% |
| GOOG240426P00132000 | 2024-04-25 10:54AM EDT | 132.00 | 0.12 | 0.09 | 0.11 | +0.08 | +200.00% | 147 | 786 | 117.58% |
| GOOG240426P00133000 | 2024-04-25 11:36AM EDT | 133.00 | 0.12 | 0.09 | 0.12 | +0.07 | +140.00% | 35 | 125 | 114.06% |
| GOOG240426P00134000 | 2024-04-25 11:51AM EDT | 134.00 | 0.13 | 0.11 | 0.16 | +0.09 | +225.00% | 68 | 426 | 114.26% |
| GOOG240426P00135000 | 2024-04-25 12:38PM EDT | 135.00 | 0.15 | 0.14 | 0.15 | +0.10 | +200.00% | 1,803 | 667 | 111.13% |
| GOOG240426P00136000 | 2024-04-25 12:31PM EDT | 136.00 | 0.18 | 0.16 | 0.19 | +0.09 | +100.00% | 63 | 278 | 110.16% |
| GOOG240426P00137000 | 2024-04-25 11:43AM EDT | 137.00 | 0.25 | 0.18 | 0.23 | +0.16 | +177.78% | 53 | 768 | 108.79% |
| GOOG240426P00138000 | 2024-04-25 12:32PM EDT | 138.00 | 0.23 | 0.23 | 0.26 | +0.13 | +130.00% | 2,812 | 835 | 107.81% |
| GOOG240426P00139000 | 2024-04-25 12:42PM EDT | 139.00 | 0.31 | 0.28 | 0.32 | +0.19 | +172.73% | 460 | 1,542 | 107.52% |
| GOOG240426P00140000 | 2024-04-25 12:35PM EDT | 140.00 | 0.37 | 0.34 | 0.35 | +0.22 | +146.67% | 2,122 | 2,260 | 105.86% |
| GOOG240426P00141000 | 2024-04-25 12:41PM EDT | 141.00 | 0.42 | 0.41 | 0.45 | +0.20 | +95.24% | 428 | 306 | 106.15% |
| GOOG240426P00142000 | 2024-04-25 12:39PM EDT | 142.00 | 0.50 | 0.48 | 0.52 | +0.29 | +138.10% | 568 | 460 | 104.79% |
| GOOG240426P00143000 | 2024-04-25 12:38PM EDT | 143.00 | 0.61 | 0.57 | 0.62 | +0.30 | +96.77% | 451 | 653 | 104.20% |
| GOOG240426P00144000 | 2024-04-25 12:42PM EDT | 144.00 | 0.70 | 0.70 | 0.72 | +0.40 | +142.86% | 709 | 1,240 | 103.81% |
| GOOG240426P00145000 | 2024-04-25 12:41PM EDT | 145.00 | 0.83 | 0.80 | 0.85 | +0.46 | +124.32% | 8,018 | 6,100 | 102.78% |
| GOOG240426P00146000 | 2024-04-25 12:41PM EDT | 146.00 | 0.99 | 0.97 | 1.00 | +0.53 | +115.22% | 637 | 445 | 102.73% |
| GOOG240426P00147000 | 2024-04-25 12:42PM EDT | 147.00 | 1.16 | 1.13 | 1.16 | +0.62 | +114.81% | 3,273 | 4,230 | 102.00% |
| GOOG240426P00148000 | 2024-04-25 12:41PM EDT | 148.00 | 1.35 | 1.31 | 1.35 | +0.72 | +114.29% | 2,063 | 1,244 | 101.37% |
| GOOG240426P00149000 | 2024-04-25 12:39PM EDT | 149.00 | 1.54 | 1.54 | 1.58 | +0.80 | +108.11% | 1,210 | 1,086 | 101.32% |
| GOOG240426P00150000 | 2024-04-25 12:42PM EDT | 150.00 | 1.80 | 1.79 | 1.82 | +0.90 | +100.00% | 5,296 | 3,922 | 100.98% |
| GOOG240426P00152500 | 2024-04-25 12:42PM EDT | 152.50 | 2.55 | 2.55 | 2.61 | +1.19 | +86.23% | 2,470 | 2,213 | 100.88% |
| GOOG240426P00155000 | 2024-04-25 12:42PM EDT | 155.00 | 3.50 | 3.45 | 3.55 | +1.50 | +75.00% | 2,239 | 3,280 | 99.58% |
| GOOG240426P00157500 | 2024-04-25 12:41PM EDT | 157.50 | 4.67 | 4.60 | 4.70 | +1.81 | +63.73% | 1,079 | 1,824 | 98.73% |
| GOOG240426P00160000 | 2024-04-25 12:36PM EDT | 160.00 | 5.90 | 5.95 | 6.05 | +1.98 | +50.51% | 547 | 1,803 | 97.56% |
| GOOG240426P00162500 | 2024-04-25 12:19PM EDT | 162.50 | 7.33 | 7.40 | 7.65 | +2.21 | +43.16% | 45 | 519 | 95.51% |
| GOOG240426P00165000 | 2024-04-25 12:34PM EDT | 165.00 | 9.07 | 8.65 | 9.35 | +2.44 | +36.80% | 143 | 212 | 86.47% |
| GOOG240426P00167500 | 2024-04-25 12:36PM EDT | 167.50 | 11.20 | 11.15 | 11.35 | +2.01 | +21.87% | 21 | 105 | 93.60% |
| GOOG240426P00170000 | 2024-04-25 12:26PM EDT | 170.00 | 12.92 | 13.10 | 13.50 | +2.82 | +27.92% | 265 | 123 | 90.58% |
| GOOG240426P00172500 | 2024-04-24 12:43PM EDT | 172.50 | 13.52 | 15.50 | 15.70 | 0.00 | - | 6 | 7 | 92.97% |
| GOOG240426P00175000 | 2024-04-25 11:28AM EDT | 175.00 | 18.20 | 17.70 | 18.05 | +2.80 | +18.18% | 3 | 27 | 89.55% |
| GOOG240426P00177500 | 2024-04-24 11:08AM EDT | 177.50 | 17.95 | 19.40 | 20.45 | 0.00 | - | 10 | 10 | 104.30% |
© 2024 Yahoo. All rights reserved.