Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:55AM 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 | 88.50 | 89.10 | +19.50 | +27.23% | 1 | 1 | 595.31% |
| 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 | 73.35 | 73.90 | 0.00 | - | 12 | 34 | 507.81% |
| GOOG240426C00105000 | 2024-04-25 2:08PM EDT | 105.00 | 51.91 | 68.50 | 68.90 | 0.00 | - | 3 | 51 | 371.88% |
| GOOG240426C00110000 | 2024-04-23 2:32PM EDT | 110.00 | 62.95 | 63.45 | 63.90 | +13.03 | +26.10% | 1 | 35 | 306.25% |
| GOOG240426C00115000 | 2024-04-05 3:38PM EDT | 115.00 | 39.25 | 58.55 | 59.10 | 0.00 | - | 6 | 8 | 370.31% |
| GOOG240426C00119000 | 2024-04-23 2:51PM EDT | 119.00 | 40.98 | 54.45 | 54.90 | 0.00 | - | 7 | 4 | 259.38% |
| GOOG240426C00120000 | 2024-04-26 10:58AM EDT | 120.00 | 53.72 | 53.40 | 53.90 | +16.22 | +43.25% | 4 | 34 | 356.64% |
| GOOG240426C00121000 | 2024-04-23 3:07PM EDT | 121.00 | 38.80 | 52.40 | 52.85 | 0.00 | - | 1 | 1 | 337.11% |
| GOOG240426C00122000 | 2024-04-19 3:36PM EDT | 122.00 | 33.76 | 51.45 | 51.90 | 0.00 | - | 1 | 1 | 243.75% |
| 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 | 48.50 | 49.10 | +13.93 | +40.21% | 15 | 26 | 296.48% |
| GOOG240426C00126000 | 2024-04-23 3:11PM EDT | 126.00 | 33.61 | 47.50 | 47.90 | 0.00 | - | 1 | 2 | 246.88% |
| GOOG240426C00129000 | 2024-04-03 12:54PM EDT | 129.00 | 27.70 | 44.50 | 45.00 | 0.00 | - | 1 | 5 | 254.69% |
| GOOG240426C00130000 | 2024-04-26 10:24AM EDT | 130.00 | 42.85 | 43.45 | 44.00 | +14.95 | +53.58% | 13 | 95 | 239.06% |
| GOOG240426C00131000 | 2024-04-17 10:47AM EDT | 131.00 | 41.03 | 42.45 | 42.85 | +13.73 | +50.29% | 1 | 1 | 271.48% |
| GOOG240426C00132000 | 2024-04-22 2:48PM EDT | 132.00 | 26.93 | 41.60 | 42.10 | 0.00 | - | 2 | 3 | 265.23% |
| GOOG240426C00133000 | 2024-04-26 10:08AM EDT | 133.00 | 39.70 | 40.40 | 40.90 | +16.05 | +67.86% | 1 | 5 | 269.14% |
| GOOG240426C00134000 | 2024-04-26 11:38AM EDT | 134.00 | 39.57 | 39.35 | 39.90 | +16.97 | +75.09% | 2 | 3 | 262.50% |
| GOOG240426C00135000 | 2024-04-26 10:43AM EDT | 135.00 | 38.36 | 38.40 | 38.90 | +15.28 | +66.20% | 453 | 506 | 256.25% |
| GOOG240426C00136000 | 2024-04-19 3:51PM EDT | 136.00 | 19.48 | 37.50 | 37.95 | 0.00 | - | 10 | 14 | 205.47% |
| GOOG240426C00137000 | 2024-04-26 11:23AM EDT | 137.00 | 36.01 | 36.45 | 36.90 | +12.50 | +53.17% | 7 | 66 | 168.75% |
| GOOG240426C00138000 | 2024-04-26 9:30AM EDT | 138.00 | 35.90 | 35.30 | 35.80 | +15.60 | +76.85% | 1 | 99 | 217.19% |
| GOOG240426C00139000 | 2024-04-26 10:48AM EDT | 139.00 | 34.26 | 34.45 | 34.95 | +15.52 | +82.82% | 2 | 84 | 178.13% |
| GOOG240426C00140000 | 2024-04-26 10:53AM EDT | 140.00 | 32.62 | 33.45 | 34.05 | +14.62 | +81.22% | 57 | 443 | 192.19% |
| GOOG240426C00141000 | 2024-04-26 10:00AM EDT | 141.00 | 32.84 | 32.45 | 33.00 | +16.07 | +95.83% | 1 | 25 | 178.13% |
| GOOG240426C00142000 | 2024-04-26 9:36AM EDT | 142.00 | 32.00 | 31.50 | 31.95 | +15.65 | +95.72% | 6 | 225 | 172.66% |
| GOOG240426C00143000 | 2024-04-26 11:14AM EDT | 143.00 | 29.80 | 30.40 | 30.85 | +14.70 | +97.35% | 8 | 53 | 197.66% |
| GOOG240426C00144000 | 2024-04-26 11:03AM EDT | 144.00 | 29.55 | 29.40 | 29.90 | +15.29 | +107.22% | 53 | 173 | 199.61% |
| GOOG240426C00145000 | 2024-04-26 11:35AM EDT | 145.00 | 28.28 | 28.45 | 29.00 | +14.41 | +103.89% | 46 | 459 | 157.03% |
| GOOG240426C00146000 | 2024-04-26 11:14AM EDT | 146.00 | 26.80 | 27.40 | 27.90 | +14.05 | +110.20% | 79 | 298 | 187.30% |
| GOOG240426C00147000 | 2024-04-26 10:01AM EDT | 147.00 | 25.25 | 26.45 | 26.90 | +13.60 | +116.74% | 33 | 1,577 | 121.88% |
| GOOG240426C00148000 | 2024-04-26 11:22AM EDT | 148.00 | 25.00 | 25.45 | 25.95 | +13.73 | +121.83% | 114 | 596 | 132.81% |
| GOOG240426C00149000 | 2024-04-26 10:47AM EDT | 149.00 | 24.02 | 24.50 | 24.95 | +13.49 | +128.11% | 12 | 190 | 136.33% |
| GOOG240426C00150000 | 2024-04-26 11:23AM EDT | 150.00 | 23.10 | 23.60 | 23.85 | +13.17 | +132.63% | 496 | 1,601 | 131.25% |
| GOOG240426C00152500 | 2024-04-26 11:14AM EDT | 152.50 | 20.83 | 21.15 | 21.50 | +12.70 | +156.21% | 333 | 809 | 137.50% |
| GOOG240426C00155000 | 2024-04-26 11:38AM EDT | 155.00 | 18.75 | 18.55 | 18.75 | +12.25 | +188.46% | 1,104 | 2,675 | 110.94% |
| GOOG240426C00157500 | 2024-04-26 11:39AM EDT | 157.50 | 16.25 | 16.10 | 16.30 | +11.11 | +222.65% | 1,737 | 5,857 | 85.94% |
| GOOG240426C00160000 | 2024-04-26 11:40AM EDT | 160.00 | 13.65 | 13.65 | 13.80 | +9.69 | +239.26% | 3,933 | 8,936 | 79.69% |
| GOOG240426C00162500 | 2024-04-26 11:37AM EDT | 162.50 | 11.10 | 11.05 | 11.30 | +8.12 | +272.48% | 1,846 | 4,758 | 53.91% |
| GOOG240426C00165000 | 2024-04-26 11:40AM EDT | 165.00 | 8.80 | 8.65 | 8.85 | +6.63 | +305.53% | 5,713 | 7,996 | 57.03% |
| GOOG240426C00167500 | 2024-04-26 11:38AM EDT | 167.50 | 6.22 | 6.15 | 6.35 | +4.68 | +303.90% | 1,924 | 4,178 | 51.37% |
| GOOG240426C00170000 | 2024-04-26 11:40AM EDT | 170.00 | 3.81 | 3.65 | 3.85 | +2.76 | +278.79% | 10,496 | 22,593 | 34.96% |
| GOOG240426C00172500 | 2024-04-26 11:40AM EDT | 172.50 | 1.68 | 1.58 | 1.67 | +0.97 | +144.78% | 8,157 | 4,012 | 27.20% |
| GOOG240426C00175000 | 2024-04-26 11:40AM EDT | 175.00 | 0.49 | 0.47 | 0.49 | +0.01 | +2.08% | 35,502 | 8,898 | 28.13% |
| GOOG240426C00177500 | 2024-04-26 11:39AM EDT | 177.50 | 0.16 | 0.15 | 0.17 | -0.16 | -50.00% | 16,777 | 1,789 | 34.28% |
| GOOG240426C00180000 | 2024-04-26 11:39AM EDT | 180.00 | 0.05 | 0.05 | 0.06 | -0.17 | -77.27% | 8,981 | 2,395 | 39.26% |
| GOOG240426C00182500 | 2024-04-26 11:31AM EDT | 182.50 | 0.01 | 0.01 | 0.03 | -0.14 | -93.33% | 2,297 | 2,346 | 45.70% |
| GOOG240426C00185000 | 2024-04-26 11:06AM EDT | 185.00 | 0.02 | 0.00 | 0.01 | -0.06 | -75.00% | 2,070 | 1,147 | 48.44% |
| 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 | 281.25% |
| GOOG240426P00119000 | 2024-04-22 12:47PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 107 | 237.50% |
| GOOG240426P00120000 | 2024-04-25 3:57PM EDT | 120.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 62 | 341 | 231.25% |
| 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 | 2024-04-25 3:59PM 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 | 178.13% |
| GOOG240426P00132000 | 2024-04-26 9:48AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 50 | 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 10:07AM EDT | 134.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 23 | 410 | 162.50% |
| GOOG240426P00135000 | 2024-04-26 11:37AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 257 | 2,651 | 162.50% |
| GOOG240426P00136000 | 2024-04-26 9:31AM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 29 | 401 | 156.25% |
| GOOG240426P00137000 | 2024-04-26 9:51AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 19 | 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 | 150.00% |
| GOOG240426P00139000 | 2024-04-26 11:33AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 126 | 1,900 | 143.75% |
| GOOG240426P00140000 | 2024-04-26 11:37AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | -0.38 | -97.44% | 375 | 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 11:33AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | -0.53 | -98.15% | 190 | 4,302 | 131.25% |
| GOOG240426P00143000 | 2024-04-26 11:33AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | -0.64 | -98.46% | 228 | 1,299 | 125.00% |
| GOOG240426P00144000 | 2024-04-26 11:34AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | -0.73 | -98.65% | 94 | 2,392 | 121.88% |
| GOOG240426P00145000 | 2024-04-26 11:39AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.86 | -98.85% | 236 | 4,783 | 118.75% |
| GOOG240426P00146000 | 2024-04-26 11:30AM EDT | 146.00 | 0.01 | 0.00 | 0.01 | -1.01 | -99.02% | 93 | 2,531 | 112.50% |
| GOOG240426P00147000 | 2024-04-26 11:15AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | -1.20 | -99.17% | 163 | 3,616 | 109.38% |
| GOOG240426P00148000 | 2024-04-26 11:37AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | -1.37 | -99.28% | 112 | 4,972 | 106.25% |
| GOOG240426P00149000 | 2024-04-26 11:27AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -1.59 | -99.37% | 78 | 1,415 | 100.00% |
| GOOG240426P00150000 | 2024-04-26 11:37AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -1.86 | -99.47% | 550 | 7,690 | 96.88% |
| GOOG240426P00152500 | 2024-04-26 11:30AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -2.58 | -99.61% | 274 | 3,796 | 87.50% |
| GOOG240426P00155000 | 2024-04-26 11:40AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -3.54 | -99.72% | 1,269 | 4,028 | 78.13% |
| GOOG240426P00157500 | 2024-04-26 11:37AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -4.64 | -99.78% | 986 | 2,828 | 67.19% |
| GOOG240426P00160000 | 2024-04-26 11:27AM EDT | 160.00 | 0.01 | 0.01 | 0.02 | -5.96 | -99.83% | 737 | 1,699 | 64.84% |
| GOOG240426P00162500 | 2024-04-26 11:27AM EDT | 162.50 | 0.01 | 0.01 | 0.02 | -7.59 | -99.87% | 258 | 518 | 53.91% |
| GOOG240426P00165000 | 2024-04-26 11:27AM EDT | 165.00 | 0.01 | 0.01 | 0.02 | -9.19 | -99.78% | 2,226 | 308 | 44.53% |
| GOOG240426P00167500 | 2024-04-26 11:30AM EDT | 167.50 | 0.04 | 0.02 | 0.04 | -11.16 | -99.64% | 3,819 | 130 | 37.11% |
| GOOG240426P00170000 | 2024-04-26 11:40AM EDT | 170.00 | 0.07 | 0.06 | 0.07 | -12.86 | -99.54% | 20,439 | 221 | 26.95% |
| GOOG240426P00172500 | 2024-04-26 11:40AM EDT | 172.50 | 0.42 | 0.40 | 0.45 | -14.93 | -97.20% | 20,970 | 17 | 25.34% |
| GOOG240426P00175000 | 2024-04-26 11:37AM EDT | 175.00 | 1.80 | 1.70 | 1.82 | -16.40 | -90.11% | 8,174 | 27 | 27.83% |
| GOOG240426P00177500 | 2024-04-26 11:26AM EDT | 177.50 | 4.30 | 3.85 | 4.15 | -15.83 | -78.64% | 379 | 11 | 41.31% |
© 2024 Yahoo. All rights reserved.