UK markets open in 5 hours 4 minutes
NIKKEI 225
36,913.75 -1,165.95 (-3.06%) HANG SENG
16,120.70 -265.17 (-1.62%) CRUDE OIL
85.77 +3.04 (+3.67%) GOLD FUTURES
2,430.10 +32.10 (+1.34%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,239.51 -293.77 (-0.59%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00065000 | 2024-04-11 12:12PM EDT | 65.00 | 94.47 | 91.00 | 93.75 | 0.00 | - | 1 | 1 | 1,060.94% |
| GOOG240419C00070000 | 2024-03-25 10:36AM EDT | 70.00 | 80.60 | 86.00 | 88.75 | 0.00 | - | 2 | 23 | 981.64% |
| GOOG240419C00075000 | 2024-04-16 10:23AM EDT | 75.00 | 81.25 | 81.00 | 83.75 | 0.00 | - | 1 | 7 | 908.01% |
| GOOG240419C00080000 | 2024-04-02 11:23AM EDT | 80.00 | 74.70 | 76.10 | 78.75 | 0.00 | - | 3 | 5 | 839.06% |
| GOOG240419C00085000 | 2024-04-18 11:27AM EDT | 85.00 | 72.72 | 70.70 | 73.75 | +1.19 | +1.66% | 2 | 63 | 774.22% |
| GOOG240419C00090000 | 2024-04-12 3:45PM EDT | 90.00 | 69.10 | 66.00 | 68.75 | 0.00 | - | 2 | 56 | 713.09% |
| GOOG240419C00095000 | 2024-04-04 11:48AM EDT | 95.00 | 60.89 | 60.95 | 63.75 | 0.00 | - | 1 | 31 | 654.88% |
| GOOG240419C00100000 | 2024-04-18 3:43PM EDT | 100.00 | 57.90 | 56.00 | 58.75 | +1.20 | +2.12% | 12 | 326 | 599.61% |
| GOOG240419C00105000 | 2024-04-17 1:32PM EDT | 105.00 | 52.42 | 51.05 | 53.75 | +0.07 | +0.13% | 4 | 113 | 546.48% |
| GOOG240419C00110000 | 2024-04-18 3:20PM EDT | 110.00 | 47.96 | 45.95 | 48.75 | +0.13 | +0.27% | 227 | 12,015 | 495.31% |
| GOOG240419C00115000 | 2024-04-18 2:41PM EDT | 115.00 | 42.66 | 40.95 | 43.75 | +0.29 | +0.68% | 7 | 8,336 | 446.09% |
| GOOG240419C00120000 | 2024-04-18 3:35PM EDT | 120.00 | 37.98 | 36.15 | 38.75 | +0.83 | +2.23% | 6,534 | 6,798 | 398.24% |
| GOOG240419C00125000 | 2024-04-18 3:20PM EDT | 125.00 | 33.10 | 31.00 | 33.75 | +0.99 | +3.08% | 20 | 516 | 351.56% |
| GOOG240419C00128000 | 2024-03-27 3:30PM EDT | 128.00 | 22.87 | 28.05 | 30.75 | 0.00 | - | 2 | 1 | 324.02% |
| GOOG240419C00129000 | 2024-03-18 12:47PM EDT | 129.00 | 21.50 | 25.80 | 30.10 | 0.00 | - | 600 | 600 | 338.28% |
| GOOG240419C00130000 | 2024-04-18 2:33PM EDT | 130.00 | 27.60 | 26.15 | 28.75 | +0.75 | +2.79% | 22 | 2,661 | 305.86% |
| GOOG240419C00131000 | 2024-04-09 12:50PM EDT | 131.00 | 27.83 | 25.10 | 27.75 | 0.00 | - | 1 | 0 | 296.78% |
| GOOG240419C00132000 | 2024-04-10 9:51AM EDT | 132.00 | 24.40 | 24.05 | 26.75 | 0.00 | - | 1 | 20 | 287.70% |
| GOOG240419C00134000 | 2024-04-18 3:43PM EDT | 134.00 | 23.85 | 22.20 | 24.80 | -1.38 | -5.47% | 1 | 38 | 135.16% |
| GOOG240419C00135000 | 2024-04-18 1:45PM EDT | 135.00 | 23.21 | 21.10 | 23.75 | +1.30 | +5.93% | 725 | 4,161 | 260.74% |
| GOOG240419C00136000 | 2024-04-12 3:17PM EDT | 136.00 | 23.00 | 20.00 | 22.75 | 0.00 | - | 23 | 103 | 251.76% |
| GOOG240419C00137000 | 2024-04-16 11:05AM EDT | 137.00 | 19.16 | 19.00 | 21.75 | 0.00 | - | 2 | 28 | 242.77% |
| GOOG240419C00138000 | 2024-04-18 3:29PM EDT | 138.00 | 20.02 | 18.10 | 20.75 | -1.10 | -5.21% | 21 | 43 | 233.69% |
| GOOG240419C00139000 | 2024-04-18 11:54AM EDT | 139.00 | 18.64 | 17.20 | 19.75 | -0.09 | -0.48% | 2 | 73 | 95.31% |
| GOOG240419C00140000 | 2024-04-18 3:49PM EDT | 140.00 | 18.06 | 17.40 | 18.75 | +0.91 | +5.31% | 381 | 12,753 | 173.05% |
| GOOG240419C00141000 | 2024-04-17 3:54PM EDT | 141.00 | 16.45 | 15.10 | 17.15 | 0.00 | - | 12 | 92 | 170.51% |
| GOOG240419C00142000 | 2024-04-18 1:24PM EDT | 142.00 | 15.63 | 14.15 | 16.80 | +1.21 | +8.39% | 3 | 69 | 81.25% |
| GOOG240419C00143000 | 2024-04-18 12:32PM EDT | 143.00 | 15.14 | 13.30 | 15.80 | +0.89 | +6.25% | 5 | 187 | 98.05% |
| GOOG240419C00144000 | 2024-04-17 3:54PM EDT | 144.00 | 13.45 | 12.25 | 14.65 | 0.00 | - | 175 | 384 | 174.32% |
| GOOG240419C00145000 | 2024-04-18 3:56PM EDT | 145.00 | 12.60 | 11.65 | 13.35 | +0.35 | +2.86% | 341 | 17,945 | 75.39% |
| GOOG240419C00146000 | 2024-04-18 3:19PM EDT | 146.00 | 12.09 | 9.80 | 12.80 | +0.46 | +3.96% | 70 | 171 | 163.33% |
| GOOG240419C00147000 | 2024-04-18 12:19PM EDT | 147.00 | 11.07 | 9.15 | 11.80 | +1.37 | +14.12% | 12 | 419 | 56.25% |
| GOOG240419C00148000 | 2024-04-18 2:11PM EDT | 148.00 | 9.95 | 8.20 | 10.80 | +0.67 | +7.22% | 3 | 736 | 58.98% |
| GOOG240419C00149000 | 2024-04-18 2:23PM EDT | 149.00 | 9.15 | 7.25 | 9.80 | +0.84 | +10.11% | 45 | 609 | 58.20% |
| GOOG240419C00150000 | 2024-04-18 3:58PM EDT | 150.00 | 7.40 | 7.00 | 8.75 | +0.25 | +3.50% | 1,271 | 13,567 | 81.35% |
| GOOG240419C00152500 | 2024-04-18 3:02PM EDT | 152.50 | 5.50 | 4.00 | 6.30 | +0.61 | +12.47% | 80 | 1,978 | 99.90% |
| GOOG240419C00155000 | 2024-04-18 3:53PM EDT | 155.00 | 2.99 | 2.57 | 2.98 | +0.42 | +16.34% | 2,528 | 7,260 | 43.65% |
| GOOG240419C00157500 | 2024-04-18 3:59PM EDT | 157.50 | 1.02 | 0.96 | 1.22 | -0.09 | -8.11% | 6,810 | 7,348 | 37.70% |
| GOOG240419C00160000 | 2024-04-18 3:59PM EDT | 160.00 | 0.24 | 0.21 | 0.24 | -0.11 | -31.43% | 12,405 | 19,408 | 31.93% |
| GOOG240419C00162500 | 2024-04-18 3:59PM EDT | 162.50 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 2,336 | 8,873 | 34.77% |
| GOOG240419C00165000 | 2024-04-18 3:59PM EDT | 165.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2,715 | 13,998 | 41.41% |
| GOOG240419C00167500 | 2024-04-18 3:54PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 59 | 1,926 | 48.44% |
| GOOG240419C00170000 | 2024-04-18 12:56PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 233 | 7,345 | 53.13% |
| GOOG240419C00172500 | 2024-04-17 2:06PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 359 | 62.50% |
| GOOG240419C00175000 | 2024-04-18 12:29PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,129 | 71.88% |
| GOOG240419C00177500 | 2024-04-15 3:20PM EDT | 177.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 29 | 385 | 90.63% |
| GOOG240419C00180000 | 2024-04-18 3:42PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,864 | 90.63% |
| GOOG240419C00185000 | 2024-04-18 10:18AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 792 | 106.25% |
| GOOG240419C00190000 | 2024-04-09 3:55PM EDT | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 3,980 | 121.88% |
| GOOG240419C00195000 | 2024-04-05 2:24PM EDT | 195.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 1,239 | 137.50% |
| GOOG240419C00200000 | 2024-04-12 3:54PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 895 | 150.00% |
| GOOG240419C00205000 | 2024-03-26 2:32PM EDT | 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 120 | 324 | 162.50% |
| GOOG240419C00210000 | 2024-04-17 10:55AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 417 | 181.25% |
| GOOG240419C00215000 | 2024-03-22 10:33AM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 37 | 203.13% |
| GOOG240419C00220000 | 2024-04-02 1:35PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 811 | 206.25% |
| GOOG240419C00225000 | 2024-04-17 3:50PM EDT | 225.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 33 | 239.06% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00065000 | 2024-03-20 2:17PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 520 | 525.00% |
| GOOG240419P00070000 | 2024-02-21 12:52PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 99 | 130 | 531.25% |
| GOOG240419P00075000 | 2024-04-05 11:42AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 450.00% |
| GOOG240419P00080000 | 2024-04-09 12:28PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 150 | 2,210 | 450.00% |
| GOOG240419P00085000 | 2024-04-12 3:47PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 464 | 412.50% |
| GOOG240419P00090000 | 2024-04-16 9:35AM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 501 | 375.00% |
| GOOG240419P00095000 | 2024-04-16 9:35AM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 407 | 340.63% |
| GOOG240419P00100000 | 2024-04-16 9:30AM EDT | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,670 | 300.00% |
| GOOG240419P00105000 | 2024-04-15 3:00PM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 1,260 | 278.13% |
| GOOG240419P00110000 | 2024-04-17 9:41AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,422 | 225.00% |
| GOOG240419P00115000 | 2024-04-18 10:13AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,519 | 196.88% |
| GOOG240419P00120000 | 2024-04-18 1:36PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,510 | 10,525 | 175.00% |
| GOOG240419P00125000 | 2024-04-18 11:07AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 5,704 | 150.00% |
| GOOG240419P00128000 | 2024-04-15 2:46PM EDT | 128.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 140 | 590 | 240.82% |
| GOOG240419P00129000 | 2024-04-15 12:08PM EDT | 129.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 68 | 1,851 | 145.31% |
| GOOG240419P00130000 | 2024-04-18 2:43PM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 12,960 | 148.44% |
| GOOG240419P00131000 | 2024-04-15 10:05AM EDT | 131.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 76 | 112 | 176.56% |
| GOOG240419P00132000 | 2024-04-15 11:17AM EDT | 132.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 74 | 104 | 169.14% |
| GOOG240419P00133000 | 2024-04-11 3:52PM EDT | 133.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 251 | 162.89% |
| GOOG240419P00134000 | 2024-04-17 3:11PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 549 | 106.25% |
| GOOG240419P00135000 | 2024-04-18 2:42PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,583 | 7,762 | 103.13% |
| GOOG240419P00136000 | 2024-04-17 11:55AM EDT | 136.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 49 | 236 | 114.06% |
| GOOG240419P00137000 | 2024-04-18 10:21AM EDT | 137.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 7 | 687 | 109.38% |
| GOOG240419P00138000 | 2024-04-18 3:05PM EDT | 138.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 56 | 485 | 103.91% |
| GOOG240419P00139000 | 2024-04-18 1:59PM EDT | 139.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 75 | 196 | 98.44% |
| GOOG240419P00140000 | 2024-04-18 2:45PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 736 | 13,489 | 81.25% |
| GOOG240419P00141000 | 2024-04-18 2:58PM EDT | 141.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 17 | 900 | 89.06% |
| GOOG240419P00142000 | 2024-04-18 3:33PM EDT | 142.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 43 | 301 | 83.59% |
| GOOG240419P00143000 | 2024-04-18 3:34PM EDT | 143.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 48 | 365 | 81.25% |
| GOOG240419P00144000 | 2024-04-17 3:58PM EDT | 144.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 4 | 1,282 | 75.78% |
| GOOG240419P00145000 | 2024-04-18 3:56PM EDT | 145.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 157 | 13,964 | 68.75% |
| GOOG240419P00146000 | 2024-04-18 3:52PM EDT | 146.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 106 | 654 | 65.63% |
| GOOG240419P00147000 | 2024-04-18 1:40PM EDT | 147.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 34 | 1,079 | 61.72% |
| GOOG240419P00148000 | 2024-04-18 3:07PM EDT | 148.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 23 | 1,771 | 55.08% |
| GOOG240419P00149000 | 2024-04-18 3:55PM EDT | 149.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 1,044 | 2,293 | 51.56% |
| GOOG240419P00150000 | 2024-04-18 3:59PM EDT | 150.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 2,210 | 6,094 | 48.05% |
| GOOG240419P00152500 | 2024-04-18 3:54PM EDT | 152.50 | 0.07 | 0.07 | 0.10 | -0.14 | -66.67% | 5,728 | 7,952 | 41.02% |
| GOOG240419P00155000 | 2024-04-18 3:59PM EDT | 155.00 | 0.24 | 0.22 | 0.25 | -0.35 | -59.32% | 6,860 | 6,762 | 32.32% |
| GOOG240419P00157500 | 2024-04-18 3:59PM EDT | 157.50 | 1.00 | 0.96 | 1.05 | -0.63 | -38.65% | 4,784 | 3,910 | 31.35% |
| GOOG240419P00160000 | 2024-04-18 3:59PM EDT | 160.00 | 2.69 | 2.50 | 2.79 | -0.65 | -19.46% | 1,048 | 3,124 | 32.42% |
| GOOG240419P00162500 | 2024-04-18 12:40PM EDT | 162.50 | 4.25 | 3.75 | 6.40 | -0.70 | -14.14% | 25 | 112 | 98.29% |
| GOOG240419P00165000 | 2024-04-18 3:52PM EDT | 165.00 | 7.00 | 6.30 | 8.55 | -1.84 | -20.81% | 6 | 0 | 106.64% |
| GOOG240419P00167500 | 2024-04-17 1:43PM EDT | 167.50 | 10.25 | 8.75 | 11.50 | 0.00 | - | 36 | 1 | 66.41% |
| GOOG240419P00170000 | 2024-04-17 1:43PM EDT | 170.00 | 13.05 | 11.20 | 13.95 | 0.00 | - | 16 | 1 | 68.75% |
| GOOG240419P00175000 | 2024-04-10 9:33AM EDT | 175.00 | 18.05 | 16.25 | 18.90 | 0.00 | - | 20 | 0 | 90.63% |
| GOOG240419P00180000 | 2024-04-11 12:24PM EDT | 180.00 | 20.25 | 21.25 | 23.85 | 0.00 | - | 1 | 0 | 96.88% |
| GOOG240419P00185000 | 2024-04-12 10:13AM EDT | 185.00 | 24.80 | 26.25 | 29.00 | 0.00 | - | 20 | 0 | 146.88% |
| GOOG240419P00190000 | 2024-02-13 10:38AM EDT | 190.00 | 43.30 | 44.20 | 47.60 | 0.00 | - | 2 | 0 | 737.60% |
| GOOG240419P00195000 | 2024-02-12 10:57AM EDT | 195.00 | 45.56 | 52.40 | 55.45 | 0.00 | - | - | 0 | 871.63% |
| GOOG240419P00200000 | 2024-04-10 3:54PM EDT | 200.00 | 42.30 | 41.25 | 43.95 | 0.00 | - | 2 | 0 | 195.31% |
| GOOG240419P00210000 | 2024-04-12 1:15PM EDT | 210.00 | 50.85 | 51.25 | 53.90 | 0.00 | - | 1 | 0 | 215.63% |
© 2024 Yahoo. All rights reserved.