Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:53PM 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 | 91.11 | 88.95 | 89.30 | +19.50 | +27.23% | 1 | 1 | 737.50% |
| GOOG240426C00090000 | 2024-03-15 1:41PM EDT | 90.00 | 52.31 | 67.40 | 71.25 | 0.00 | - | - | 2 | 0.00% |
| GOOG240426C00100000 | 2024-04-25 3:26PM EDT | 100.00 | 57.66 | 73.95 | 74.35 | 0.00 | - | 12 | 34 | 591.80% |
| GOOG240426C00105000 | 2024-04-25 2:08PM EDT | 105.00 | 51.91 | 68.75 | 69.05 | 0.00 | - | 3 | 51 | 497.66% |
| GOOG240426C00110000 | 2024-04-23 2:32PM EDT | 110.00 | 62.95 | 63.70 | 64.15 | +13.03 | +26.10% | 1 | 35 | 462.50% |
| GOOG240426C00115000 | 2024-04-05 3:38PM EDT | 115.00 | 39.25 | 58.70 | 59.25 | 0.00 | - | 6 | 8 | 432.23% |
| GOOG240426C00119000 | 2024-04-23 2:51PM EDT | 119.00 | 40.98 | 54.65 | 55.05 | 0.00 | - | 7 | 4 | 378.13% |
| GOOG240426C00120000 | 2024-04-26 12:17PM EDT | 120.00 | 53.73 | 54.00 | 54.40 | +16.23 | +43.28% | 5 | 34 | 426.56% |
| GOOG240426C00121000 | 2024-04-23 3:07PM EDT | 121.00 | 38.80 | 52.65 | 53.05 | 0.00 | - | 1 | 1 | 363.67% |
| GOOG240426C00122000 | 2024-04-19 3:36PM EDT | 122.00 | 33.76 | 51.65 | 52.10 | 0.00 | - | 1 | 1 | 361.33% |
| 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 | 48.57 | 48.70 | 49.15 | +13.93 | +40.21% | 15 | 26 | 348.44% |
| GOOG240426C00126000 | 2024-04-23 3:11PM EDT | 126.00 | 33.61 | 47.70 | 48.15 | 0.00 | - | 1 | 2 | 341.21% |
| GOOG240426C00129000 | 2024-04-03 12:54PM EDT | 129.00 | 27.70 | 44.85 | 45.25 | 0.00 | - | 1 | 5 | 337.50% |
| GOOG240426C00130000 | 2024-04-26 10:24AM EDT | 130.00 | 42.85 | 43.95 | 44.35 | +14.95 | +53.58% | 13 | 95 | 342.58% |
| GOOG240426C00131000 | 2024-04-17 10:47AM EDT | 131.00 | 41.03 | 42.85 | 43.35 | +13.73 | +50.29% | 1 | 1 | 329.30% |
| GOOG240426C00132000 | 2024-04-22 2:48PM EDT | 132.00 | 26.93 | 41.70 | 42.15 | 0.00 | - | 2 | 3 | 298.83% |
| GOOG240426C00133000 | 2024-04-26 10:08AM EDT | 133.00 | 39.70 | 40.65 | 41.15 | +16.05 | +67.86% | 1 | 5 | 288.28% |
| GOOG240426C00134000 | 2024-04-26 11:38AM EDT | 134.00 | 39.57 | 39.90 | 40.35 | +16.97 | +75.09% | 2 | 3 | 310.16% |
| GOOG240426C00135000 | 2024-04-26 10:43AM EDT | 135.00 | 38.36 | 38.85 | 39.25 | +15.28 | +66.20% | 453 | 506 | 294.14% |
| GOOG240426C00136000 | 2024-04-19 3:51PM EDT | 136.00 | 19.48 | 37.95 | 38.30 | 0.00 | - | 10 | 14 | 295.51% |
| GOOG240426C00137000 | 2024-04-26 11:23AM EDT | 137.00 | 36.01 | 36.80 | 37.30 | +12.50 | +53.17% | 7 | 66 | 280.08% |
| GOOG240426C00138000 | 2024-04-26 9:30AM EDT | 138.00 | 35.90 | 35.85 | 36.40 | +15.60 | +76.85% | 1 | 99 | 281.05% |
| GOOG240426C00139000 | 2024-04-26 10:48AM EDT | 139.00 | 34.26 | 34.85 | 35.35 | +15.52 | +82.82% | 2 | 84 | 271.29% |
| GOOG240426C00140000 | 2024-04-26 12:26PM EDT | 140.00 | 33.75 | 33.80 | 34.40 | +15.75 | +87.50% | 62 | 443 | 264.26% |
| GOOG240426C00141000 | 2024-04-26 10:00AM EDT | 141.00 | 32.84 | 32.55 | 32.95 | +16.07 | +95.83% | 1 | 25 | 212.11% |
| GOOG240426C00142000 | 2024-04-26 12:08PM EDT | 142.00 | 31.30 | 31.60 | 32.25 | +14.95 | +91.44% | 28 | 225 | 231.06% |
| GOOG240426C00143000 | 2024-04-26 11:14AM EDT | 143.00 | 29.80 | 30.85 | 31.35 | +14.70 | +97.35% | 8 | 53 | 242.97% |
| GOOG240426C00144000 | 2024-04-26 12:17PM EDT | 144.00 | 29.80 | 29.75 | 30.10 | +15.54 | +108.98% | 55 | 173 | 217.77% |
| GOOG240426C00145000 | 2024-04-26 12:22PM EDT | 145.00 | 28.50 | 28.70 | 29.10 | +14.63 | +105.48% | 74 | 459 | 208.20% |
| GOOG240426C00146000 | 2024-04-26 12:09PM EDT | 146.00 | 27.51 | 27.85 | 28.40 | +14.76 | +115.76% | 174 | 298 | 224.22% |
| GOOG240426C00147000 | 2024-04-26 12:35PM EDT | 147.00 | 26.80 | 26.80 | 27.20 | +15.15 | +130.04% | 44 | 1,577 | 205.66% |
| GOOG240426C00148000 | 2024-04-26 11:22AM EDT | 148.00 | 25.00 | 25.75 | 26.15 | +13.73 | +121.83% | 114 | 596 | 194.14% |
| GOOG240426C00149000 | 2024-04-26 11:57AM EDT | 149.00 | 24.53 | 24.75 | 25.20 | +14.00 | +132.95% | 15 | 190 | 189.84% |
| GOOG240426C00150000 | 2024-04-26 12:35PM EDT | 150.00 | 23.82 | 23.90 | 24.25 | +13.89 | +139.88% | 533 | 1,601 | 192.19% |
| GOOG240426C00152500 | 2024-04-26 12:27PM EDT | 152.50 | 21.22 | 21.15 | 21.35 | +13.09 | +161.01% | 380 | 809 | 142.97% |
| GOOG240426C00155000 | 2024-04-26 12:38PM EDT | 155.00 | 19.07 | 19.05 | 19.25 | +12.57 | +193.38% | 1,132 | 2,675 | 163.28% |
| GOOG240426C00157500 | 2024-04-26 12:38PM EDT | 157.50 | 16.75 | 16.55 | 16.70 | +11.61 | +237.42% | 1,890 | 5,857 | 143.95% |
| GOOG240426C00160000 | 2024-04-26 12:38PM EDT | 160.00 | 14.20 | 14.10 | 14.20 | +10.24 | +258.59% | 4,319 | 8,936 | 127.93% |
| GOOG240426C00162500 | 2024-04-26 12:37PM EDT | 162.50 | 11.50 | 11.60 | 11.90 | +8.52 | +285.91% | 2,006 | 4,758 | 115.23% |
| GOOG240426C00165000 | 2024-04-26 12:37PM EDT | 165.00 | 9.10 | 9.05 | 9.25 | +6.93 | +319.35% | 6,031 | 7,996 | 91.50% |
| GOOG240426C00167500 | 2024-04-26 12:36PM EDT | 167.50 | 6.30 | 6.20 | 6.45 | +4.76 | +309.09% | 1,998 | 4,178 | 56.45% |
| GOOG240426C00170000 | 2024-04-26 12:38PM EDT | 170.00 | 4.20 | 4.05 | 4.25 | +3.15 | +300.00% | 11,312 | 22,593 | 52.10% |
| GOOG240426C00172500 | 2024-04-26 12:38PM EDT | 172.50 | 1.75 | 1.65 | 1.80 | +1.04 | +155.22% | 9,218 | 4,012 | 33.45% |
| GOOG240426C00175000 | 2024-04-26 12:38PM EDT | 175.00 | 0.31 | 0.29 | 0.30 | -0.17 | -35.42% | 39,902 | 8,898 | 22.95% |
| GOOG240426C00177500 | 2024-04-26 12:32PM EDT | 177.50 | 0.05 | 0.05 | 0.06 | -0.27 | -84.37% | 17,224 | 1,789 | 27.15% |
| GOOG240426C00180000 | 2024-04-26 12:38PM EDT | 180.00 | 0.02 | 0.01 | 0.02 | -0.20 | -90.91% | 9,340 | 2,395 | 33.20% |
| GOOG240426C00182500 | 2024-04-26 12:38PM EDT | 182.50 | 0.02 | 0.01 | 0.02 | -0.13 | -86.67% | 2,407 | 2,346 | 43.75% |
| GOOG240426C00185000 | 2024-04-26 12:29PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 2,076 | 1,147 | 49.22% |
| GOOG240426C00187500 | 2024-04-26 10:48AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 680 | 171 | 53.13% |
| GOOG240426C00190000 | 2024-04-26 10:32AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 221 | 1,915 | 62.50% |
| GOOG240426C00195000 | 2024-04-26 9:58AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 95 | 781 | 78.13% |
| GOOG240426C00200000 | 2024-04-26 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 12 | 640 | 50.00% |
| GOOG240426C00205000 | 2024-04-25 3:54PM EDT | 205.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 106 | 131 | 106.25% |
| GOOG240426C00210000 | 2024-04-25 3:58PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 136 | 121.88% |
| GOOG240426C00215000 | 2024-04-15 10:36AM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 8 | 137.50% |
| GOOG240426C00220000 | 2024-04-19 12:27PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 150.00% |
| GOOG240426C00225000 | 2024-04-24 10:02AM EDT | 225.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 171.88% |
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 | 0.02 | 0.00 | - | 1 | 1 | 418.75% |
| GOOG240426P00100000 | 2024-04-25 3:28PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 91 | 337.50% |
| GOOG240426P00105000 | 2024-04-08 11:21AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 306.25% |
| GOOG240426P00110000 | 2024-04-25 2:24PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 80 | 275.00% |
| GOOG240426P00115000 | 2024-04-25 3:47PM EDT | 115.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 78 | 195 | 278.13% |
| GOOG240426P00119000 | 2024-04-22 12:47PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 107 | 231.25% |
| GOOG240426P00120000 | 2024-04-25 3:57PM EDT | 120.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 62 | 341 | 225.00% |
| GOOG240426P00121000 | 2024-04-25 9:34AM EDT | 121.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 52 | 50.00% |
| GOOG240426P00122000 | 2024-04-25 3:56PM EDT | 122.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 25 | 218.75% |
| GOOG240426P00123000 | 2024-04-22 9:39AM EDT | 123.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 212.50% |
| GOOG240426P00124000 | 2024-04-25 3:55PM EDT | 124.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 13 | 54 | 212.50% |
| GOOG240426P00125000 | 2024-04-26 10:15AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 105 | 2,570 | 206.25% |
| GOOG240426P00126000 | 2024-04-25 3:59PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 14 | 419 | 200.00% |
| GOOG240426P00127000 | 2024-04-25 11:50AM EDT | 127.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 10 | 271 | 193.75% |
| GOOG240426P00128000 | 2024-04-26 9:53AM EDT | 128.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 38 | 286 | 193.75% |
| GOOG240426P00129000 | 2024-04-26 9:30AM EDT | 129.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5 | 688 | 187.50% |
| GOOG240426P00130000 | 2024-04-26 10:28AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 59 | 993 | 181.25% |
| GOOG240426P00131000 | 2024-04-26 9:41AM EDT | 131.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 3 | 201 | 175.00% |
| GOOG240426P00132000 | 2024-04-26 12:26PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 59 | 999 | 175.00% |
| GOOG240426P00133000 | 2024-04-26 10:02AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 49 | 311 | 168.75% |
| GOOG240426P00134000 | 2024-04-26 12:22PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 24 | 410 | 162.50% |
| GOOG240426P00135000 | 2024-04-26 11:40AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 258 | 2,651 | 162.50% |
| GOOG240426P00136000 | 2024-04-26 12:10PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 30 | 401 | 156.25% |
| GOOG240426P00137000 | 2024-04-26 11:54AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 24 | 4,056 | 150.00% |
| GOOG240426P00138000 | 2024-04-26 11:02AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 128 | 2,971 | 146.88% |
| GOOG240426P00139000 | 2024-04-26 12:25PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 129 | 1,900 | 143.75% |
| GOOG240426P00140000 | 2024-04-26 12:37PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | -0.38 | -97.44% | 377 | 4,729 | 50.00% |
| GOOG240426P00141000 | 2024-04-26 10:40AM EDT | 141.00 | 0.01 | 0.00 | 0.01 | -0.46 | -97.87% | 18 | 735 | 134.38% |
| GOOG240426P00142000 | 2024-04-26 12:13PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | -0.53 | -98.15% | 197 | 4,302 | 131.25% |
| GOOG240426P00143000 | 2024-04-26 12:26PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | -0.64 | -98.46% | 234 | 1,299 | 125.00% |
| GOOG240426P00144000 | 2024-04-26 12:33PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | -0.73 | -98.65% | 100 | 2,392 | 121.88% |
| GOOG240426P00145000 | 2024-04-26 12:34PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.86 | -98.85% | 281 | 4,783 | 118.75% |
| GOOG240426P00146000 | 2024-04-26 11:39AM EDT | 146.00 | 0.01 | 0.00 | 0.01 | -1.01 | -99.02% | 94 | 2,531 | 112.50% |
| GOOG240426P00147000 | 2024-04-26 12:31PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | -1.20 | -99.17% | 168 | 3,616 | 109.38% |
| GOOG240426P00148000 | 2024-04-26 12:27PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | -1.37 | -99.28% | 164 | 4,972 | 106.25% |
| GOOG240426P00149000 | 2024-04-26 11:57AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -1.59 | -99.37% | 84 | 1,415 | 100.00% |
| GOOG240426P00150000 | 2024-04-26 12:21PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -1.86 | -99.47% | 571 | 7,690 | 96.88% |
| GOOG240426P00152500 | 2024-04-26 12:26PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -2.58 | -99.61% | 336 | 3,796 | 87.50% |
| GOOG240426P00155000 | 2024-04-26 12:14PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -3.54 | -99.72% | 1,324 | 4,028 | 78.13% |
| GOOG240426P00157500 | 2024-04-26 12:21PM EDT | 157.50 | 0.02 | 0.00 | 0.01 | -4.63 | -99.57% | 991 | 2,828 | 67.19% |
| GOOG240426P00160000 | 2024-04-26 11:58AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -5.96 | -99.83% | 761 | 1,699 | 56.25% |
| GOOG240426P00162500 | 2024-04-26 11:55AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -7.59 | -99.87% | 274 | 518 | 50.78% |
| GOOG240426P00165000 | 2024-04-26 12:26PM EDT | 165.00 | 0.01 | 0.01 | 0.02 | -9.19 | -99.89% | 2,240 | 308 | 44.14% |
| GOOG240426P00167500 | 2024-04-26 12:37PM EDT | 167.50 | 0.02 | 0.01 | 0.02 | -11.18 | -99.82% | 4,253 | 130 | 32.81% |
| GOOG240426P00170000 | 2024-04-26 12:37PM EDT | 170.00 | 0.03 | 0.03 | 0.04 | -12.90 | -99.77% | 21,430 | 221 | 23.44% |
| GOOG240426P00172500 | 2024-04-26 12:38PM EDT | 172.50 | 0.11 | 0.11 | 0.12 | -15.24 | -99.28% | 22,421 | 17 | 12.94% |
| GOOG240426P00175000 | 2024-04-26 12:37PM EDT | 175.00 | 1.24 | 1.20 | 1.26 | -16.96 | -93.14% | 8,902 | 27 | 0.00% |
| GOOG240426P00177500 | 2024-04-26 11:50AM EDT | 177.50 | 3.80 | 3.30 | 3.55 | -16.33 | -81.12% | 382 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.