UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.86 -0.50 (-0.60%) GOLD FUTURES
2,333.30 -8.80 (-0.38%) DOW
38,441.27 -62.42 (-0.16%) Bitcoin GBP
51,463.86 -2,073.90 (-3.87%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:14PM 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 | 71.61 | 74.85 | 75.70 | 0.00 | - | - | 1 | 344.14% |
| GOOG240426C00090000 | 2024-03-15 1:41PM EDT | 90.00 | 52.31 | 67.40 | 71.25 | 0.00 | - | - | 2 | 383.59% |
| GOOG240426C00100000 | 2024-04-23 3:07PM EDT | 100.00 | 59.80 | 59.80 | 60.70 | 0.00 | - | 9 | 36 | 264.84% |
| GOOG240426C00105000 | 2024-04-19 3:57PM EDT | 105.00 | 51.92 | 54.80 | 55.75 | 0.00 | - | 32 | 49 | 247.46% |
| GOOG240426C00110000 | 2024-04-23 2:32PM EDT | 110.00 | 49.92 | 49.80 | 50.70 | 0.00 | - | 1 | 35 | 217.58% |
| GOOG240426C00115000 | 2024-04-05 3:38PM EDT | 115.00 | 39.25 | 44.80 | 45.70 | 0.00 | - | 6 | 8 | 195.31% |
| GOOG240426C00119000 | 2024-04-23 2:51PM EDT | 119.00 | 40.98 | 40.80 | 41.60 | 0.00 | - | 7 | 4 | 165.23% |
| GOOG240426C00120000 | 2024-04-23 3:03PM EDT | 120.00 | 39.80 | 40.05 | 40.70 | 0.00 | - | 2 | 35 | 173.83% |
| GOOG240426C00121000 | 2024-04-23 3:07PM EDT | 121.00 | 38.80 | 38.80 | 39.80 | 0.00 | - | 1 | 1 | 179.30% |
| GOOG240426C00122000 | 2024-04-19 3:36PM EDT | 122.00 | 33.76 | 37.80 | 38.80 | 0.00 | - | 1 | 1 | 174.80% |
| 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 | 34.85 | 35.75 | 0.00 | - | 1 | 26 | 157.52% |
| GOOG240426C00126000 | 2024-04-23 3:11PM EDT | 126.00 | 33.61 | 33.95 | 34.75 | 0.00 | - | 1 | 2 | 153.32% |
| GOOG240426C00129000 | 2024-04-03 12:54PM EDT | 129.00 | 27.70 | 30.85 | 31.80 | 0.00 | - | 1 | 5 | 144.73% |
| GOOG240426C00130000 | 2024-04-24 10:37AM EDT | 130.00 | 30.03 | 29.85 | 30.70 | -0.45 | -1.48% | 40 | 96 | 132.42% |
| GOOG240426C00131000 | 2024-04-17 10:47AM EDT | 131.00 | 27.30 | 28.95 | 29.65 | 0.00 | - | 1 | 1 | 123.83% |
| GOOG240426C00132000 | 2024-04-22 2:48PM EDT | 132.00 | 26.93 | 28.00 | 28.65 | 0.00 | - | 2 | 3 | 119.92% |
| GOOG240426C00133000 | 2024-04-23 3:18PM EDT | 133.00 | 26.99 | 26.85 | 27.75 | 0.00 | - | 1 | 4 | 124.32% |
| GOOG240426C00134000 | 2024-04-19 9:38AM EDT | 134.00 | 22.60 | 25.85 | 26.75 | 0.00 | - | 1 | 3 | 120.31% |
| GOOG240426C00135000 | 2024-04-24 9:57AM EDT | 135.00 | 24.70 | 24.85 | 25.75 | +0.01 | +0.04% | 3 | 512 | 116.21% |
| GOOG240426C00136000 | 2024-04-19 3:51PM EDT | 136.00 | 19.48 | 23.90 | 24.85 | 0.00 | - | 10 | 14 | 118.65% |
| GOOG240426C00137000 | 2024-04-23 12:51PM EDT | 137.00 | 23.51 | 22.95 | 23.80 | 0.00 | - | 4 | 66 | 111.33% |
| GOOG240426C00138000 | 2024-04-23 11:57AM EDT | 138.00 | 22.65 | 22.00 | 22.65 | 0.00 | - | 3 | 119 | 96.68% |
| GOOG240426C00139000 | 2024-04-22 9:41AM EDT | 139.00 | 18.96 | 20.95 | 21.90 | 0.00 | - | 1 | 82 | 53.13% |
| GOOG240426C00140000 | 2024-04-24 2:14PM EDT | 140.00 | 20.50 | 20.00 | 20.65 | +0.05 | +0.24% | 16 | 436 | 89.06% |
| GOOG240426C00141000 | 2024-04-23 11:19AM EDT | 141.00 | 19.40 | 19.05 | 19.95 | 0.00 | - | 1 | 29 | 70.70% |
| GOOG240426C00142000 | 2024-04-24 11:23AM EDT | 142.00 | 17.80 | 18.35 | 18.65 | -0.40 | -2.20% | 6 | 234 | 67.38% |
| GOOG240426C00143000 | 2024-04-24 10:33AM EDT | 143.00 | 17.30 | 17.40 | 17.70 | -0.27 | -1.54% | 1 | 48 | 69.53% |
| GOOG240426C00144000 | 2024-04-24 2:53PM EDT | 144.00 | 16.49 | 16.55 | 16.75 | -0.21 | -1.26% | 15 | 193 | 73.83% |
| GOOG240426C00145000 | 2024-04-24 2:01PM EDT | 145.00 | 16.25 | 15.65 | 15.85 | +0.94 | +6.14% | 19 | 437 | 75.88% |
| GOOG240426C00146000 | 2024-04-24 1:19PM EDT | 146.00 | 14.36 | 14.75 | 15.00 | -0.34 | -2.31% | 16 | 305 | 77.73% |
| GOOG240426C00147000 | 2024-04-24 2:13PM EDT | 147.00 | 14.02 | 13.85 | 14.05 | +0.47 | +3.47% | 4 | 1,583 | 76.56% |
| GOOG240426C00148000 | 2024-04-24 2:32PM EDT | 148.00 | 13.21 | 12.95 | 13.15 | +0.67 | +5.34% | 16 | 577 | 75.83% |
| GOOG240426C00149000 | 2024-04-24 10:28AM EDT | 149.00 | 11.94 | 12.10 | 12.30 | -0.23 | -1.89% | 21 | 213 | 76.22% |
| GOOG240426C00150000 | 2024-04-24 2:46PM EDT | 150.00 | 11.40 | 11.30 | 11.45 | +0.40 | +3.64% | 392 | 1,432 | 76.56% |
| GOOG240426C00152500 | 2024-04-24 2:44PM EDT | 152.50 | 9.45 | 9.25 | 9.45 | +0.45 | +5.00% | 41 | 799 | 75.49% |
| GOOG240426C00155000 | 2024-04-24 2:12PM EDT | 155.00 | 7.65 | 7.50 | 7.70 | +0.41 | +5.66% | 223 | 1,776 | 76.54% |
| GOOG240426C00157500 | 2024-04-24 2:53PM EDT | 157.50 | 5.90 | 5.95 | 6.10 | +0.10 | +1.72% | 917 | 4,639 | 76.76% |
| GOOG240426C00160000 | 2024-04-24 2:58PM EDT | 160.00 | 4.62 | 4.60 | 4.70 | +0.25 | +5.72% | 4,524 | 5,230 | 76.56% |
| GOOG240426C00162500 | 2024-04-24 2:56PM EDT | 162.50 | 3.45 | 3.45 | 3.50 | +0.20 | +6.15% | 1,568 | 6,823 | 76.00% |
| GOOG240426C00165000 | 2024-04-24 2:54PM EDT | 165.00 | 2.49 | 2.49 | 2.55 | +0.28 | +12.67% | 1,285 | 3,407 | 75.44% |
| GOOG240426C00167500 | 2024-04-24 2:54PM EDT | 167.50 | 1.71 | 1.73 | 1.78 | +0.21 | +14.00% | 2,091 | 2,540 | 74.61% |
| GOOG240426C00170000 | 2024-04-24 2:52PM EDT | 170.00 | 1.16 | 1.14 | 1.19 | +0.25 | +27.47% | 4,968 | 10,409 | 73.49% |
| GOOG240426C00172500 | 2024-04-24 2:56PM EDT | 172.50 | 0.72 | 0.73 | 0.76 | +0.17 | +30.91% | 1,332 | 2,355 | 72.56% |
| GOOG240426C00175000 | 2024-04-24 2:56PM EDT | 175.00 | 0.44 | 0.44 | 0.46 | +0.15 | +51.72% | 5,199 | 4,113 | 71.39% |
| GOOG240426C00177500 | 2024-04-24 2:35PM EDT | 177.50 | 0.25 | 0.25 | 0.27 | +0.09 | +56.25% | 406 | 675 | 70.41% |
| GOOG240426C00180000 | 2024-04-24 2:52PM EDT | 180.00 | 0.16 | 0.14 | 0.16 | +0.08 | +100.00% | 249 | 1,413 | 70.12% |
| GOOG240426C00182500 | 2024-04-24 2:57PM EDT | 182.50 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 1,951 | 244 | 70.12% |
| GOOG240426C00185000 | 2024-04-24 1:59PM EDT | 185.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 128 | 486 | 71.48% |
| GOOG240426C00187500 | 2024-04-23 3:52PM EDT | 187.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 27 | 72.66% |
| GOOG240426C00190000 | 2024-04-24 2:31PM EDT | 190.00 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 13 | 1,017 | 75.00% |
| GOOG240426C00195000 | 2024-04-24 2:51PM EDT | 195.00 | 0.02 | 0.01 | 0.02 | +0.01 | - | 44 | 235 | 80.47% |
| GOOG240426C00200000 | 2024-04-24 12:15PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 572 | 89.84% |
| GOOG240426C00205000 | 2024-04-15 10:05AM EDT | 205.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 89.06% |
| GOOG240426C00210000 | 2024-04-18 3:50PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 34 | 96.88% |
| GOOG240426C00215000 | 2024-04-15 10:36AM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 8 | 106.25% |
| GOOG240426C00220000 | 2024-04-19 12:27PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 112.50% |
| GOOG240426C00225000 | 2024-04-24 10:02AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 118.75% |
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 | 0.01 | 0.00 | - | - | 1 | 200.00% |
| GOOG240426P00100000 | 2024-04-24 10:15AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 168.75% |
| GOOG240426P00105000 | 2024-04-08 11:21AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 150.00% |
| GOOG240426P00110000 | 2024-04-19 11:43AM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 77 | 137.50% |
| GOOG240426P00115000 | 2024-04-22 11:56AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 141 | 118.75% |
| GOOG240426P00119000 | 2024-04-22 12:47PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 107 | 109.38% |
| GOOG240426P00120000 | 2024-04-24 12:13PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 308 | 106.25% |
| GOOG240426P00121000 | 2024-04-24 1:24PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5 | 47 | 103.13% |
| GOOG240426P00122000 | 2024-04-22 12:31PM EDT | 122.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 18 | 112.50% |
| GOOG240426P00123000 | 2024-04-22 9:39AM EDT | 123.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 96.88% |
| GOOG240426P00124000 | 2024-04-23 1:32PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 53 | 93.75% |
| GOOG240426P00125000 | 2024-04-23 1:08PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 253 | 98.44% |
| GOOG240426P00126000 | 2024-04-23 9:30AM EDT | 126.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 10 | 271 | 95.31% |
| GOOG240426P00127000 | 2024-04-22 2:57PM EDT | 127.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 4 | 267 | 99.61% |
| GOOG240426P00128000 | 2024-04-24 11:12AM EDT | 128.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 20 | 102 | 96.88% |
| GOOG240426P00129000 | 2024-04-22 2:47PM EDT | 129.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 3 | 171 | 93.75% |
| GOOG240426P00130000 | 2024-04-24 11:39AM EDT | 130.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 11 | 540 | 96.88% |
| GOOG240426P00131000 | 2024-04-24 10:47AM EDT | 131.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 17 | 99 | 93.75% |
| GOOG240426P00132000 | 2024-04-24 12:09PM EDT | 132.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 19 | 770 | 92.19% |
| GOOG240426P00133000 | 2024-04-24 11:59AM EDT | 133.00 | 0.05 | 0.04 | 0.06 | -0.08 | -61.54% | 18 | 108 | 91.41% |
| GOOG240426P00134000 | 2024-04-24 12:01PM EDT | 134.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 20 | 425 | 90.63% |
| GOOG240426P00135000 | 2024-04-24 1:51PM EDT | 135.00 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 192 | 702 | 89.06% |
| GOOG240426P00136000 | 2024-04-24 2:15PM EDT | 136.00 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 42 | 238 | 87.50% |
| GOOG240426P00137000 | 2024-04-24 2:26PM EDT | 137.00 | 0.10 | 0.09 | 0.12 | -0.02 | -16.67% | 16 | 755 | 87.89% |
| GOOG240426P00138000 | 2024-04-24 2:03PM EDT | 138.00 | 0.11 | 0.12 | 0.14 | -0.02 | -15.38% | 71 | 770 | 87.30% |
| GOOG240426P00139000 | 2024-04-24 2:18PM EDT | 139.00 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 16 | 1,568 | 84.96% |
| GOOG240426P00140000 | 2024-04-24 2:38PM EDT | 140.00 | 0.15 | 0.16 | 0.17 | -0.06 | -28.57% | 709 | 1,766 | 83.79% |
| GOOG240426P00141000 | 2024-04-24 2:35PM EDT | 141.00 | 0.22 | 0.20 | 0.22 | 0.00 | - | 96 | 360 | 83.79% |
| GOOG240426P00142000 | 2024-04-24 2:47PM EDT | 142.00 | 0.27 | 0.24 | 0.27 | -0.01 | -3.57% | 115 | 379 | 83.20% |
| GOOG240426P00143000 | 2024-04-24 2:28PM EDT | 143.00 | 0.29 | 0.29 | 0.32 | -0.04 | -12.12% | 51 | 636 | 82.52% |
| GOOG240426P00144000 | 2024-04-24 2:45PM EDT | 144.00 | 0.36 | 0.36 | 0.38 | -0.03 | -7.69% | 210 | 1,229 | 82.03% |
| GOOG240426P00145000 | 2024-04-24 2:58PM EDT | 145.00 | 0.44 | 0.43 | 0.45 | -0.04 | -8.33% | 1,494 | 5,634 | 81.35% |
| GOOG240426P00146000 | 2024-04-24 2:56PM EDT | 146.00 | 0.54 | 0.52 | 0.55 | -0.02 | -3.57% | 112 | 441 | 81.15% |
| GOOG240426P00147000 | 2024-04-24 2:37PM EDT | 147.00 | 0.63 | 0.63 | 0.66 | -0.03 | -4.55% | 198 | 4,213 | 80.96% |
| GOOG240426P00148000 | 2024-04-24 2:40PM EDT | 148.00 | 0.76 | 0.74 | 0.78 | -0.03 | -3.80% | 192 | 1,013 | 80.37% |
| GOOG240426P00149000 | 2024-04-24 2:56PM EDT | 149.00 | 0.90 | 0.89 | 0.92 | -0.02 | -2.17% | 106 | 1,053 | 80.08% |
| GOOG240426P00150000 | 2024-04-24 2:58PM EDT | 150.00 | 1.08 | 1.06 | 1.08 | +0.01 | +0.93% | 937 | 3,620 | 79.83% |
| GOOG240426P00152500 | 2024-04-24 2:53PM EDT | 152.50 | 1.61 | 1.58 | 1.60 | -0.02 | -1.23% | 577 | 2,169 | 79.20% |
| GOOG240426P00155000 | 2024-04-24 2:58PM EDT | 155.00 | 2.30 | 2.28 | 2.33 | 0.00 | - | 631 | 3,229 | 79.03% |
| GOOG240426P00157500 | 2024-04-24 2:53PM EDT | 157.50 | 3.25 | 3.20 | 3.25 | 0.00 | - | 906 | 1,704 | 78.93% |
| GOOG240426P00160000 | 2024-04-24 2:58PM EDT | 160.00 | 4.34 | 4.30 | 4.40 | -0.06 | -1.35% | 1,320 | 1,576 | 78.66% |
| GOOG240426P00162500 | 2024-04-24 2:04PM EDT | 162.50 | 5.40 | 5.60 | 5.75 | -0.36 | -6.25% | 149 | 514 | 78.13% |
| GOOG240426P00165000 | 2024-04-24 2:52PM EDT | 165.00 | 7.27 | 7.15 | 7.30 | +0.07 | +0.97% | 23 | 205 | 77.78% |
| GOOG240426P00167500 | 2024-04-24 1:25PM EDT | 167.50 | 9.19 | 8.85 | 9.05 | +0.10 | +1.10% | 24 | 96 | 77.00% |
| GOOG240426P00170000 | 2024-04-24 2:58PM EDT | 170.00 | 10.82 | 10.75 | 10.95 | -0.13 | -1.19% | 47 | 133 | 76.03% |
| GOOG240426P00172500 | 2024-04-24 12:43PM EDT | 172.50 | 13.52 | 12.85 | 13.25 | +0.77 | +6.04% | 6 | 1 | 79.10% |
| GOOG240426P00175000 | 2024-04-24 1:26PM EDT | 175.00 | 15.40 | 15.00 | 15.25 | -1.60 | -9.41% | 50 | 4 | 75.20% |
| GOOG240426P00177500 | 2024-04-24 11:08AM EDT | 177.50 | 17.95 | 17.35 | 17.55 | -1.90 | -9.57% | 10 | 10 | 76.27% |
© 2024 Yahoo. All rights reserved.