Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:29AM 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 | 87.25 | 88.55 | +19.50 | +27.23% | 1 | 1 | 737.89% |
| 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 | 72.25 | 73.55 | 0.00 | - | 12 | 34 | 586.33% |
| GOOG240426C00105000 | 2024-04-25 2:08PM EDT | 105.00 | 51.91 | 67.20 | 68.55 | 0.00 | - | 3 | 51 | 536.33% |
| GOOG240426C00110000 | 2024-04-23 2:32PM EDT | 110.00 | 49.92 | 62.30 | 63.50 | 0.00 | - | 1 | 35 | 496.68% |
| GOOG240426C00115000 | 2024-04-05 3:38PM EDT | 115.00 | 39.25 | 57.45 | 58.60 | 0.00 | - | 6 | 8 | 471.68% |
| GOOG240426C00119000 | 2024-04-23 2:51PM EDT | 119.00 | 40.98 | 53.30 | 54.70 | 0.00 | - | 7 | 4 | 434.96% |
| GOOG240426C00120000 | 2024-04-25 2:47PM EDT | 120.00 | 54.48 | 52.05 | 53.35 | +16.98 | +45.28% | 1 | 34 | 383.79% |
| GOOG240426C00121000 | 2024-04-23 3:07PM EDT | 121.00 | 38.80 | 51.15 | 52.50 | 0.00 | - | 1 | 1 | 395.51% |
| GOOG240426C00122000 | 2024-04-19 3:36PM EDT | 122.00 | 33.76 | 50.25 | 51.55 | 0.00 | - | 1 | 1 | 398.05% |
| 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 | 47.25 | 48.55 | 0.00 | - | 1 | 26 | 374.41% |
| GOOG240426C00126000 | 2024-04-23 3:11PM EDT | 126.00 | 33.61 | 46.30 | 47.65 | 0.00 | - | 1 | 2 | 375.78% |
| GOOG240426C00129000 | 2024-04-03 12:54PM EDT | 129.00 | 27.70 | 43.30 | 44.55 | 0.00 | - | 1 | 5 | 346.68% |
| GOOG240426C00130000 | 2024-04-26 9:30AM EDT | 130.00 | 45.00 | 42.30 | 43.55 | +17.10 | +61.29% | 11 | 95 | 339.06% |
| GOOG240426C00131000 | 2024-04-17 10:47AM EDT | 131.00 | 27.30 | 41.30 | 42.55 | 0.00 | - | 1 | 1 | 331.64% |
| GOOG240426C00132000 | 2024-04-22 2:48PM EDT | 132.00 | 26.93 | 40.30 | 41.65 | 0.00 | - | 2 | 3 | 329.30% |
| GOOG240426C00133000 | 2024-04-26 10:08AM EDT | 133.00 | 39.70 | 39.30 | 40.60 | +16.05 | +67.86% | 2 | 5 | 319.14% |
| GOOG240426C00134000 | 2024-04-26 10:03AM EDT | 134.00 | 39.15 | 38.40 | 39.70 | +16.55 | +73.23% | 2 | 3 | 321.68% |
| GOOG240426C00135000 | 2024-04-25 12:26PM EDT | 135.00 | 23.08 | 37.35 | 38.70 | 0.00 | - | 17 | 506 | 311.72% |
| GOOG240426C00136000 | 2024-04-19 3:51PM EDT | 136.00 | 19.48 | 36.25 | 37.55 | 0.00 | - | 10 | 14 | 291.60% |
| GOOG240426C00137000 | 2024-04-26 10:08AM EDT | 137.00 | 35.63 | 35.15 | 36.55 | +12.12 | +51.55% | 1 | 66 | 279.10% |
| GOOG240426C00138000 | 2024-04-26 9:30AM EDT | 138.00 | 35.90 | 34.35 | 35.65 | +15.60 | +76.85% | 1 | 99 | 286.72% |
| GOOG240426C00139000 | 2024-04-26 9:46AM EDT | 139.00 | 35.03 | 33.40 | 34.75 | +16.29 | +86.93% | 1 | 84 | 285.94% |
| GOOG240426C00140000 | 2024-04-26 9:54AM EDT | 140.00 | 35.18 | 32.30 | 33.55 | +17.18 | +95.44% | 51 | 443 | 265.04% |
| GOOG240426C00141000 | 2024-04-26 10:00AM EDT | 141.00 | 32.84 | 31.30 | 32.55 | +16.07 | +95.83% | 1 | 25 | 257.62% |
| GOOG240426C00142000 | 2024-04-26 9:36AM EDT | 142.00 | 32.00 | 30.25 | 31.50 | +15.65 | +95.72% | 6 | 225 | 245.90% |
| GOOG240426C00143000 | 2024-04-25 2:42PM EDT | 143.00 | 32.00 | 29.35 | 30.55 | +16.90 | +111.92% | 7 | 53 | 245.51% |
| GOOG240426C00144000 | 2024-04-25 12:06PM EDT | 144.00 | 30.01 | 28.40 | 29.80 | +15.75 | +110.45% | 2 | 173 | 250.39% |
| GOOG240426C00145000 | 2024-04-26 10:03AM EDT | 145.00 | 27.97 | 27.75 | 28.55 | +14.10 | +101.66% | 18 | 459 | 246.68% |
| GOOG240426C00146000 | 2024-04-26 9:38AM EDT | 146.00 | 28.90 | 26.15 | 27.40 | +16.15 | +126.67% | 43 | 298 | 208.40% |
| GOOG240426C00147000 | 2024-04-26 10:01AM EDT | 147.00 | 26.28 | 25.25 | 26.55 | +14.63 | +125.58% | 32 | 1,577 | 212.50% |
| GOOG240426C00148000 | 2024-04-26 9:53AM EDT | 148.00 | 26.80 | 24.55 | 25.55 | +15.53 | +137.80% | 37 | 596 | 216.99% |
| GOOG240426C00149000 | 2024-04-26 9:49AM EDT | 149.00 | 25.23 | 23.35 | 24.35 | +14.70 | +139.60% | 10 | 190 | 194.24% |
| GOOG240426C00150000 | 2024-04-26 10:05AM EDT | 150.00 | 23.64 | 22.30 | 23.65 | +13.71 | +138.07% | 445 | 1,601 | 196.88% |
| GOOG240426C00152500 | 2024-04-26 10:10AM EDT | 152.50 | 20.00 | 19.80 | 20.40 | +11.87 | +146.00% | 293 | 809 | 148.05% |
| GOOG240426C00155000 | 2024-04-26 10:12AM EDT | 155.00 | 17.85 | 17.55 | 18.05 | +11.35 | +171.97% | 837 | 2,675 | 148.63% |
| GOOG240426C00157500 | 2024-04-26 10:13AM EDT | 157.50 | 15.45 | 15.25 | 15.50 | +10.31 | +200.58% | 1,338 | 5,857 | 136.33% |
| GOOG240426C00160000 | 2024-04-26 10:13AM EDT | 160.00 | 13.10 | 12.75 | 13.00 | +9.14 | +239.90% | 3,379 | 8,936 | 118.46% |
| GOOG240426C00162500 | 2024-04-26 10:13AM EDT | 162.50 | 10.54 | 10.30 | 10.50 | +7.56 | +253.69% | 1,511 | 4,758 | 101.56% |
| GOOG240426C00165000 | 2024-04-26 10:12AM EDT | 165.00 | 8.05 | 7.70 | 8.00 | +5.88 | +270.97% | 4,601 | 7,996 | 80.37% |
| GOOG240426C00167500 | 2024-04-26 10:13AM EDT | 167.50 | 5.58 | 5.45 | 5.65 | +4.04 | +267.55% | 1,540 | 4,178 | 68.90% |
| GOOG240426C00170000 | 2024-04-26 10:12AM EDT | 170.00 | 3.10 | 3.20 | 3.45 | +2.05 | +195.24% | 8,783 | 22,593 | 55.18% |
| GOOG240426C00172500 | 2024-04-26 10:12AM EDT | 172.50 | 1.46 | 1.42 | 1.50 | +0.75 | +104.17% | 4,552 | 4,012 | 44.53% |
| GOOG240426C00175000 | 2024-04-26 10:13AM EDT | 175.00 | 0.55 | 0.55 | 0.59 | +0.07 | +14.58% | 19,711 | 8,898 | 43.90% |
| GOOG240426C00177500 | 2024-04-26 10:12AM EDT | 177.50 | 0.22 | 0.20 | 0.23 | -0.10 | -31.25% | 13,580 | 1,789 | 46.68% |
| GOOG240426C00180000 | 2024-04-26 10:12AM EDT | 180.00 | 0.09 | 0.10 | 0.11 | -0.13 | -59.09% | 7,278 | 2,395 | 51.56% |
| GOOG240426C00182500 | 2024-04-26 10:12AM EDT | 182.50 | 0.05 | 0.04 | 0.06 | -0.10 | -71.43% | 1,712 | 2,346 | 56.25% |
| GOOG240426C00185000 | 2024-04-26 10:05AM EDT | 185.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 1,808 | 1,147 | 59.38% |
| GOOG240426C00187500 | 2024-04-26 9:59AM EDT | 187.50 | 0.01 | 0.01 | 0.02 | -0.13 | -92.86% | 456 | 171 | 66.41% |
| GOOG240426C00190000 | 2024-04-26 9:45AM EDT | 190.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 193 | 1,915 | 71.88% |
| GOOG240426C00195000 | 2024-04-26 9:58AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 95 | 781 | 81.25% |
| GOOG240426C00200000 | 2024-04-26 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 11 | 640 | 50.00% |
| GOOG240426C00205000 | 2024-04-25 3:54PM EDT | 205.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 106 | 131 | 112.50% |
| GOOG240426C00210000 | 2024-04-25 3:58PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 136 | 125.00% |
| 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 | 153.13% |
| GOOG240426C00225000 | 2024-04-24 10:02AM EDT | 225.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 175.00% |
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 | 437.50% |
| GOOG240426P00100000 | 2024-04-25 3:28PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 91 | 325.00% |
| GOOG240426P00105000 | 2024-04-08 11:21AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 300.00% |
| 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 | 275.00% |
| 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 | 212.50% |
| 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 | 206.25% |
| GOOG240426P00125000 | 2024-04-26 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 25 | 2,570 | 200.00% |
| GOOG240426P00126000 | 2024-04-25 3:59PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | -0.03 | -42.86% | 14 | 419 | 193.75% |
| 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 | 187.50% |
| GOOG240426P00129000 | 2024-04-26 9:30AM EDT | 129.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 4 | 688 | 181.25% |
| GOOG240426P00130000 | 2024-04-26 9:30AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2 | 993 | 175.00% |
| 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 9:48AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 49 | 999 | 168.75% |
| GOOG240426P00133000 | 2024-04-26 10:02AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 49 | 311 | 162.50% |
| GOOG240426P00134000 | 2024-04-26 10:07AM EDT | 134.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 22 | 410 | 162.50% |
| GOOG240426P00135000 | 2024-04-26 10:12AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 205 | 2,651 | 156.25% |
| GOOG240426P00136000 | 2024-04-26 9:31AM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 27 | 401 | 150.00% |
| GOOG240426P00137000 | 2024-04-26 9:51AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 17 | 4,056 | 146.88% |
| GOOG240426P00138000 | 2024-04-26 10:12AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 124 | 2,971 | 143.75% |
| GOOG240426P00139000 | 2024-04-26 10:10AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 83 | 1,900 | 137.50% |
| GOOG240426P00140000 | 2024-04-26 9:59AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | -0.38 | -97.44% | 108 | 4,729 | 50.00% |
| GOOG240426P00141000 | 2024-04-26 9:49AM EDT | 141.00 | 0.01 | 0.00 | 0.01 | -0.46 | -97.87% | 12 | 735 | 131.25% |
| GOOG240426P00142000 | 2024-04-26 10:03AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | -0.53 | -98.15% | 177 | 4,302 | 125.00% |
| GOOG240426P00143000 | 2024-04-26 9:42AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | -0.64 | -98.46% | 206 | 1,299 | 121.88% |
| GOOG240426P00144000 | 2024-04-26 10:04AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | -0.73 | -98.65% | 75 | 2,392 | 118.75% |
| GOOG240426P00145000 | 2024-04-26 10:10AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.86 | -98.85% | 175 | 4,783 | 112.50% |
| GOOG240426P00146000 | 2024-04-26 10:02AM EDT | 146.00 | 0.01 | 0.00 | 0.01 | -1.01 | -99.02% | 75 | 2,531 | 109.38% |
| GOOG240426P00147000 | 2024-04-26 10:06AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | -1.20 | -99.17% | 141 | 3,616 | 106.25% |
| GOOG240426P00148000 | 2024-04-26 10:06AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | -1.37 | -99.28% | 88 | 4,972 | 100.00% |
| GOOG240426P00149000 | 2024-04-26 9:56AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -1.59 | -99.37% | 59 | 1,415 | 96.88% |
| GOOG240426P00150000 | 2024-04-26 10:09AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -1.86 | -99.47% | 424 | 7,690 | 93.75% |
| GOOG240426P00152500 | 2024-04-26 10:12AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -2.58 | -99.61% | 205 | 3,796 | 81.25% |
| GOOG240426P00155000 | 2024-04-26 10:11AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -3.54 | -99.72% | 445 | 4,028 | 71.88% |
| GOOG240426P00157500 | 2024-04-26 10:08AM EDT | 157.50 | 0.01 | 0.00 | 0.02 | -4.64 | -99.78% | 903 | 2,828 | 67.19% |
| GOOG240426P00160000 | 2024-04-26 10:09AM EDT | 160.00 | 0.02 | 0.02 | 0.03 | -5.95 | -99.50% | 596 | 1,699 | 63.28% |
| GOOG240426P00162500 | 2024-04-26 10:11AM EDT | 162.50 | 0.03 | 0.02 | 0.04 | -7.57 | -99.61% | 122 | 518 | 53.13% |
| GOOG240426P00165000 | 2024-04-26 10:10AM EDT | 165.00 | 0.07 | 0.05 | 0.06 | -9.13 | -99.24% | 1,342 | 308 | 46.09% |
| GOOG240426P00167500 | 2024-04-26 10:13AM EDT | 167.50 | 0.12 | 0.12 | 0.13 | -11.08 | -98.93% | 2,691 | 130 | 38.87% |
| GOOG240426P00170000 | 2024-04-26 10:13AM EDT | 170.00 | 0.34 | 0.32 | 0.36 | -12.59 | -97.67% | 13,178 | 221 | 32.57% |
| GOOG240426P00172500 | 2024-04-26 10:13AM EDT | 172.50 | 1.10 | 1.06 | 1.15 | -14.25 | -93.14% | 15,483 | 17 | 28.91% |
| GOOG240426P00175000 | 2024-04-26 10:12AM EDT | 175.00 | 2.64 | 2.54 | 2.69 | -15.56 | -85.49% | 6,148 | 27 | 0.00% |
| GOOG240426P00177500 | 2024-04-26 10:11AM EDT | 177.50 | 4.66 | 4.75 | 5.10 | -15.47 | -76.85% | 368 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.