UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.84 -0.52 (-0.62%) GOLD FUTURES
2,328.90 -13.20 (-0.56%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,557.22 -1,768.34 (-3.32%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 73.90 | 77.05 | 0.00 | - | - | 1 | 429.88% |
| GOOG240426C00090000 | 2024-03-15 1:41PM EDT | 90.00 | 52.31 | 67.40 | 71.25 | 0.00 | - | - | 2 | 290.63% |
| GOOG240426C00100000 | 2024-04-23 3:07PM EDT | 100.00 | 59.80 | 58.90 | 62.05 | 0.00 | - | 9 | 36 | 334.77% |
| GOOG240426C00105000 | 2024-04-19 3:57PM EDT | 105.00 | 51.92 | 53.90 | 57.05 | 0.00 | - | 32 | 49 | 305.86% |
| GOOG240426C00110000 | 2024-04-23 2:32PM EDT | 110.00 | 49.92 | 48.90 | 52.05 | 0.00 | - | 1 | 35 | 278.13% |
| GOOG240426C00115000 | 2024-04-05 3:38PM EDT | 115.00 | 39.25 | 43.95 | 47.05 | 0.00 | - | 6 | 8 | 251.47% |
| GOOG240426C00119000 | 2024-04-23 2:51PM EDT | 119.00 | 40.98 | 39.95 | 43.05 | 0.00 | - | 7 | 4 | 230.66% |
| GOOG240426C00120000 | 2024-04-23 3:03PM EDT | 120.00 | 39.80 | 38.95 | 42.10 | 0.00 | - | 2 | 35 | 228.32% |
| GOOG240426C00121000 | 2024-04-23 3:07PM EDT | 121.00 | 38.80 | 37.95 | 41.10 | 0.00 | - | 1 | 1 | 223.24% |
| GOOG240426C00122000 | 2024-04-19 3:36PM EDT | 122.00 | 33.76 | 36.95 | 40.10 | 0.00 | - | 1 | 1 | 218.16% |
| 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 | 33.95 | 37.10 | 0.00 | - | 1 | 26 | 202.93% |
| GOOG240426C00126000 | 2024-04-23 3:11PM EDT | 126.00 | 33.61 | 32.95 | 36.10 | 0.00 | - | 1 | 2 | 197.95% |
| GOOG240426C00129000 | 2024-04-03 12:54PM EDT | 129.00 | 27.70 | 29.95 | 33.10 | 0.00 | - | 1 | 5 | 183.11% |
| GOOG240426C00130000 | 2024-04-24 10:37AM EDT | 130.00 | 30.03 | 29.00 | 32.00 | -0.45 | -1.48% | 40 | 96 | 173.44% |
| GOOG240426C00131000 | 2024-04-17 10:47AM EDT | 131.00 | 27.30 | 28.00 | 31.10 | 0.00 | - | 1 | 1 | 173.24% |
| GOOG240426C00132000 | 2024-04-22 2:48PM EDT | 132.00 | 26.93 | 27.00 | 30.10 | 0.00 | - | 2 | 3 | 168.36% |
| GOOG240426C00133000 | 2024-04-23 3:18PM EDT | 133.00 | 26.99 | 26.00 | 29.15 | 0.00 | - | 1 | 4 | 165.63% |
| GOOG240426C00134000 | 2024-04-19 9:38AM EDT | 134.00 | 22.60 | 25.00 | 28.15 | 0.00 | - | 1 | 3 | 160.74% |
| GOOG240426C00135000 | 2024-04-24 9:57AM EDT | 135.00 | 26.23 | 24.05 | 27.05 | +1.54 | +6.24% | 13 | 512 | 151.66% |
| GOOG240426C00136000 | 2024-04-19 3:51PM EDT | 136.00 | 19.48 | 23.05 | 26.05 | 0.00 | - | 10 | 14 | 146.88% |
| GOOG240426C00137000 | 2024-04-23 12:51PM EDT | 137.00 | 23.51 | 22.10 | 25.10 | 0.00 | - | 4 | 66 | 144.09% |
| GOOG240426C00138000 | 2024-04-23 11:57AM EDT | 138.00 | 22.65 | 21.10 | 24.10 | 0.00 | - | 3 | 119 | 139.26% |
| GOOG240426C00139000 | 2024-04-22 9:41AM EDT | 139.00 | 18.96 | 20.00 | 23.10 | 0.00 | - | 1 | 82 | 134.47% |
| GOOG240426C00140000 | 2024-04-24 2:14PM EDT | 140.00 | 20.50 | 20.20 | 22.15 | +0.05 | +0.24% | 16 | 436 | 75.39% |
| GOOG240426C00141000 | 2024-04-23 11:19AM EDT | 141.00 | 19.40 | 18.00 | 21.15 | 0.00 | - | 1 | 29 | 126.61% |
| GOOG240426C00142000 | 2024-04-24 3:14PM EDT | 142.00 | 18.72 | 17.60 | 20.20 | +0.52 | +2.86% | 9 | 234 | 123.49% |
| GOOG240426C00143000 | 2024-04-24 10:33AM EDT | 143.00 | 17.30 | 17.80 | 19.25 | -0.27 | -1.54% | 1 | 48 | 91.50% |
| GOOG240426C00144000 | 2024-04-24 2:53PM EDT | 144.00 | 16.49 | 16.45 | 18.25 | -0.21 | -1.26% | 15 | 193 | 77.44% |
| GOOG240426C00145000 | 2024-04-24 2:01PM EDT | 145.00 | 16.25 | 15.60 | 17.40 | +0.94 | +6.14% | 19 | 437 | 81.93% |
| GOOG240426C00146000 | 2024-04-24 1:19PM EDT | 146.00 | 14.36 | 13.30 | 16.50 | -0.34 | -2.31% | 16 | 305 | 112.74% |
| GOOG240426C00147000 | 2024-04-24 3:26PM EDT | 147.00 | 14.60 | 12.15 | 15.00 | +1.05 | +7.75% | 5 | 1,583 | 92.53% |
| GOOG240426C00148000 | 2024-04-24 2:32PM EDT | 148.00 | 13.21 | 13.70 | 14.65 | +0.67 | +5.34% | 16 | 577 | 93.07% |
| GOOG240426C00149000 | 2024-04-24 3:33PM EDT | 149.00 | 12.95 | 12.85 | 13.20 | +0.78 | +6.41% | 26 | 213 | 83.64% |
| GOOG240426C00150000 | 2024-04-24 3:57PM EDT | 150.00 | 12.15 | 12.00 | 12.20 | +1.15 | +10.45% | 411 | 1,432 | 80.96% |
| GOOG240426C00152500 | 2024-04-24 3:50PM EDT | 152.50 | 10.22 | 9.95 | 10.15 | +1.22 | +13.56% | 43 | 799 | 79.44% |
| GOOG240426C00155000 | 2024-04-24 3:58PM EDT | 155.00 | 8.20 | 8.10 | 8.25 | +0.96 | +13.26% | 248 | 1,776 | 78.39% |
| GOOG240426C00157500 | 2024-04-24 3:55PM EDT | 157.50 | 6.50 | 6.40 | 6.60 | +0.70 | +12.07% | 1,211 | 4,639 | 77.64% |
| GOOG240426C00160000 | 2024-04-24 3:59PM EDT | 160.00 | 5.02 | 4.95 | 5.10 | +0.65 | +14.87% | 5,889 | 5,230 | 76.71% |
| GOOG240426C00162500 | 2024-04-24 3:59PM EDT | 162.50 | 3.79 | 3.75 | 3.90 | +0.54 | +16.62% | 1,865 | 6,823 | 76.76% |
| GOOG240426C00165000 | 2024-04-24 3:59PM EDT | 165.00 | 2.81 | 2.76 | 2.88 | +0.60 | +27.15% | 1,743 | 3,407 | 76.39% |
| GOOG240426C00167500 | 2024-04-24 3:59PM EDT | 167.50 | 1.95 | 1.96 | 2.03 | +0.45 | +30.00% | 3,001 | 2,540 | 75.54% |
| GOOG240426C00170000 | 2024-04-24 3:59PM EDT | 170.00 | 1.38 | 1.33 | 1.40 | +0.47 | +51.65% | 5,762 | 10,409 | 74.80% |
| GOOG240426C00172500 | 2024-04-24 3:58PM EDT | 172.50 | 0.87 | 0.86 | 0.91 | +0.32 | +58.18% | 1,736 | 2,355 | 73.63% |
| GOOG240426C00175000 | 2024-04-24 3:59PM EDT | 175.00 | 0.57 | 0.53 | 0.57 | +0.28 | +96.55% | 6,977 | 4,113 | 72.56% |
| GOOG240426C00177500 | 2024-04-24 3:59PM EDT | 177.50 | 0.34 | 0.32 | 0.36 | +0.18 | +112.50% | 508 | 675 | 72.27% |
| GOOG240426C00180000 | 2024-04-24 3:59PM EDT | 180.00 | 0.20 | 0.19 | 0.20 | +0.12 | +150.00% | 536 | 1,413 | 71.39% |
| GOOG240426C00182500 | 2024-04-24 3:57PM EDT | 182.50 | 0.11 | 0.11 | 0.12 | +0.05 | +83.33% | 2,783 | 244 | 71.48% |
| GOOG240426C00185000 | 2024-04-24 3:56PM EDT | 185.00 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 207 | 486 | 71.48% |
| GOOG240426C00187500 | 2024-04-24 3:20PM EDT | 187.50 | 0.04 | 0.01 | 0.08 | +0.01 | +33.33% | 2 | 27 | 73.44% |
| GOOG240426C00190000 | 2024-04-24 2:31PM EDT | 190.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 16 | 1,017 | 73.44% |
| GOOG240426C00195000 | 2024-04-24 3:40PM EDT | 195.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 47 | 235 | 81.25% |
| GOOG240426C00200000 | 2024-04-24 12:15PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 572 | 88.28% |
| GOOG240426C00205000 | 2024-04-15 10:05AM EDT | 205.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 25 | 100.00% |
| GOOG240426C00210000 | 2024-04-18 3:50PM EDT | 210.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 13 | 34 | 110.94% |
| GOOG240426C00215000 | 2024-04-15 10:36AM EDT | 215.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 7 | 8 | 120.31% |
| GOOG240426C00220000 | 2024-04-19 12:27PM EDT | 220.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 121.88% |
| GOOG240426C00225000 | 2024-04-24 10:02AM EDT | 225.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 10 | 133.59% |
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 | 231.25% |
| GOOG240426P00100000 | 2024-04-24 10:15AM EDT | 100.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 65 | 190.63% |
| GOOG240426P00105000 | 2024-04-08 11:21AM EDT | 105.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 8 | 173.44% |
| GOOG240426P00110000 | 2024-04-19 11:43AM EDT | 110.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 16 | 77 | 156.25% |
| GOOG240426P00115000 | 2024-04-24 3:26PM EDT | 115.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 1 | 141 | 121.88% |
| GOOG240426P00119000 | 2024-04-22 12:47PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 107 | 112.50% |
| GOOG240426P00120000 | 2024-04-24 12:13PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 308 | 115.63% |
| GOOG240426P00121000 | 2024-04-24 1:24PM EDT | 121.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 5 | 47 | 122.66% |
| GOOG240426P00122000 | 2024-04-24 3:01PM EDT | 122.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 4 | 18 | 109.38% |
| GOOG240426P00123000 | 2024-04-22 9:39AM EDT | 123.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 18 | 114.06% |
| GOOG240426P00124000 | 2024-04-24 3:01PM EDT | 124.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 53 | 113.28% |
| GOOG240426P00125000 | 2024-04-23 1:08PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 253 | 100.00% |
| GOOG240426P00126000 | 2024-04-23 9:30AM EDT | 126.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 271 | 107.03% |
| GOOG240426P00127000 | 2024-04-22 2:57PM EDT | 127.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 267 | 98.44% |
| GOOG240426P00128000 | 2024-04-24 3:15PM EDT | 128.00 | 0.02 | 0.00 | 0.06 | -0.03 | -60.00% | 21 | 102 | 103.13% |
| GOOG240426P00129000 | 2024-04-22 2:47PM EDT | 129.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 3 | 171 | 99.61% |
| GOOG240426P00130000 | 2024-04-24 3:56PM EDT | 130.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 18 | 540 | 94.53% |
| GOOG240426P00131000 | 2024-04-24 10:47AM EDT | 131.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 17 | 99 | 93.75% |
| GOOG240426P00132000 | 2024-04-24 12:09PM EDT | 132.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 19 | 770 | 90.63% |
| GOOG240426P00133000 | 2024-04-24 11:59AM EDT | 133.00 | 0.05 | 0.01 | 0.06 | -0.08 | -61.54% | 18 | 108 | 89.06% |
| GOOG240426P00134000 | 2024-04-24 3:50PM EDT | 134.00 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 21 | 425 | 89.06% |
| GOOG240426P00135000 | 2024-04-24 3:46PM EDT | 135.00 | 0.05 | 0.02 | 0.09 | -0.03 | -37.50% | 242 | 702 | 87.89% |
| GOOG240426P00136000 | 2024-04-24 2:15PM EDT | 136.00 | 0.09 | 0.03 | 0.10 | +0.01 | +12.50% | 42 | 238 | 86.72% |
| GOOG240426P00137000 | 2024-04-24 3:45PM EDT | 137.00 | 0.09 | 0.04 | 0.13 | -0.03 | -25.00% | 17 | 755 | 86.72% |
| GOOG240426P00138000 | 2024-04-24 3:41PM EDT | 138.00 | 0.10 | 0.08 | 0.14 | -0.03 | -23.08% | 77 | 770 | 86.91% |
| GOOG240426P00139000 | 2024-04-24 3:46PM EDT | 139.00 | 0.12 | 0.10 | 0.16 | -0.04 | -25.00% | 53 | 1,568 | 85.94% |
| GOOG240426P00140000 | 2024-04-24 3:59PM EDT | 140.00 | 0.15 | 0.10 | 0.15 | -0.06 | -28.57% | 745 | 1,766 | 81.84% |
| GOOG240426P00141000 | 2024-04-24 3:59PM EDT | 141.00 | 0.22 | 0.13 | 0.21 | 0.00 | - | 100 | 360 | 82.62% |
| GOOG240426P00142000 | 2024-04-24 3:59PM EDT | 142.00 | 0.21 | 0.17 | 0.25 | -0.07 | -25.00% | 125 | 379 | 82.23% |
| GOOG240426P00143000 | 2024-04-24 3:13PM EDT | 143.00 | 0.31 | 0.24 | 0.27 | -0.02 | -6.06% | 53 | 636 | 81.64% |
| GOOG240426P00144000 | 2024-04-24 3:57PM EDT | 144.00 | 0.30 | 0.30 | 0.33 | -0.09 | -23.08% | 218 | 1,229 | 81.45% |
| GOOG240426P00145000 | 2024-04-24 3:52PM EDT | 145.00 | 0.37 | 0.35 | 0.39 | -0.11 | -22.92% | 1,505 | 5,634 | 80.37% |
| GOOG240426P00146000 | 2024-04-24 3:59PM EDT | 146.00 | 0.46 | 0.44 | 0.48 | -0.10 | -17.86% | 124 | 441 | 80.57% |
| GOOG240426P00147000 | 2024-04-24 3:59PM EDT | 147.00 | 0.54 | 0.53 | 0.61 | -0.12 | -18.18% | 247 | 4,213 | 80.81% |
| GOOG240426P00148000 | 2024-04-24 3:59PM EDT | 148.00 | 0.63 | 0.63 | 0.67 | -0.16 | -20.25% | 496 | 1,013 | 79.35% |
| GOOG240426P00149000 | 2024-04-24 3:53PM EDT | 149.00 | 0.74 | 0.75 | 0.80 | -0.18 | -19.57% | 125 | 1,053 | 78.96% |
| GOOG240426P00150000 | 2024-04-24 3:58PM EDT | 150.00 | 0.90 | 0.90 | 0.94 | -0.17 | -15.89% | 1,253 | 3,620 | 78.61% |
| GOOG240426P00152500 | 2024-04-24 3:59PM EDT | 152.50 | 1.36 | 1.15 | 1.43 | -0.27 | -16.56% | 699 | 2,169 | 75.59% |
| GOOG240426P00155000 | 2024-04-24 3:59PM EDT | 155.00 | 2.00 | 1.94 | 2.04 | -0.30 | -13.04% | 916 | 3,229 | 76.66% |
| GOOG240426P00157500 | 2024-04-24 3:59PM EDT | 157.50 | 2.86 | 2.52 | 2.90 | -0.39 | -12.00% | 1,097 | 1,704 | 74.15% |
| GOOG240426P00160000 | 2024-04-24 3:59PM EDT | 160.00 | 3.92 | 3.80 | 3.95 | -0.48 | -10.91% | 1,619 | 1,576 | 75.83% |
| GOOG240426P00162500 | 2024-04-24 3:59PM EDT | 162.50 | 5.12 | 5.05 | 6.20 | -0.64 | -11.11% | 183 | 514 | 83.64% |
| GOOG240426P00165000 | 2024-04-24 3:59PM EDT | 165.00 | 6.63 | 6.55 | 6.75 | -0.57 | -7.92% | 42 | 205 | 75.15% |
| GOOG240426P00167500 | 2024-04-24 1:25PM EDT | 167.50 | 9.19 | 7.65 | 8.40 | +0.10 | +1.10% | 24 | 96 | 68.09% |
| GOOG240426P00170000 | 2024-04-24 3:57PM EDT | 170.00 | 10.10 | 8.95 | 10.35 | -0.85 | -7.76% | 80 | 133 | 59.57% |
| GOOG240426P00172500 | 2024-04-24 12:43PM EDT | 172.50 | 13.52 | 11.05 | 12.60 | +0.77 | +6.04% | 6 | 1 | 58.98% |
| GOOG240426P00175000 | 2024-04-24 1:26PM EDT | 175.00 | 15.40 | 13.40 | 14.90 | -1.60 | -9.41% | 50 | 4 | 59.77% |
| GOOG240426P00177500 | 2024-04-24 11:08AM EDT | 177.50 | 17.95 | 15.75 | 17.20 | -1.90 | -9.57% | 10 | 10 | 54.10% |
© 2024 Yahoo. All rights reserved.