UK markets open in 7 hours 54 minutes
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.45 +0.09 (+0.11%) GOLD FUTURES
2,335.70 -6.40 (-0.27%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,214.82 -710.11 (-1.32%)
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 | 72.60 | 76.25 | 0.00 | - | - | 1 | 396.78% |
| GOOG240426C00090000 | 2024-03-15 1:41PM EDT | 90.00 | 52.31 | 67.40 | 71.25 | 0.00 | - | - | 2 | 366.11% |
| GOOG240426C00100000 | 2024-04-23 3:07PM EDT | 100.00 | 59.80 | 58.90 | 61.25 | +2.14 | +3.71% | 9 | 27 | 208.59% |
| GOOG240426C00105000 | 2024-04-19 3:57PM EDT | 105.00 | 51.92 | 52.50 | 56.25 | 0.00 | - | 32 | 49 | 282.72% |
| GOOG240426C00110000 | 2024-04-23 2:32PM EDT | 110.00 | 49.92 | 48.90 | 51.25 | +3.40 | +7.31% | 1 | 36 | 170.70% |
| GOOG240426C00115000 | 2024-04-05 3:38PM EDT | 115.00 | 39.25 | 43.90 | 46.25 | 0.00 | - | 6 | 8 | 152.73% |
| GOOG240426C00119000 | 2024-04-23 2:51PM EDT | 119.00 | 40.98 | 38.65 | 42.25 | +2.00 | +5.13% | 7 | 11 | 213.38% |
| GOOG240426C00120000 | 2024-04-22 3:00PM EDT | 120.00 | 39.80 | 37.50 | 41.25 | +1.00 | +2.58% | 2 | 36 | 208.69% |
| GOOG240426C00121000 | 2024-04-23 3:07PM EDT | 121.00 | 38.80 | 36.65 | 40.25 | +6.01 | +18.33% | 1 | 1 | 204.00% |
| GOOG240426C00122000 | 2024-04-19 3:36PM EDT | 122.00 | 33.76 | 35.50 | 39.30 | 0.00 | - | 1 | 1 | 201.27% |
| 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 | 32.55 | 36.30 | +1.14 | +3.40% | 1 | 26 | 187.30% |
| GOOG240426C00126000 | 2024-04-23 3:11PM EDT | 126.00 | 33.61 | 31.50 | 35.30 | +1.18 | +3.64% | 1 | 2 | 182.71% |
| GOOG240426C00129000 | 2024-04-03 12:54PM EDT | 129.00 | 27.70 | 28.50 | 32.30 | 0.00 | - | 1 | 5 | 168.99% |
| GOOG240426C00130000 | 2024-04-23 1:35PM EDT | 130.00 | 30.48 | 27.70 | 31.30 | +2.53 | +9.05% | 1 | 97 | 164.45% |
| GOOG240426C00131000 | 2024-04-17 10:47AM EDT | 131.00 | 27.30 | 26.60 | 30.30 | 0.00 | - | 1 | 1 | 159.91% |
| GOOG240426C00132000 | 2024-04-22 2:48PM EDT | 132.00 | 26.93 | 25.75 | 29.35 | 0.00 | - | 2 | 3 | 157.03% |
| GOOG240426C00133000 | 2024-04-23 3:18PM EDT | 133.00 | 26.99 | 24.50 | 28.35 | +2.00 | +8.00% | 1 | 4 | 152.54% |
| GOOG240426C00134000 | 2024-04-19 9:38AM EDT | 134.00 | 22.60 | 23.80 | 27.35 | 0.00 | - | 1 | 3 | 148.00% |
| GOOG240426C00135000 | 2024-04-23 11:44AM EDT | 135.00 | 24.69 | 22.80 | 26.00 | +3.88 | +18.64% | 19 | 518 | 132.03% |
| GOOG240426C00136000 | 2024-04-19 3:51PM EDT | 136.00 | 19.48 | 21.65 | 25.40 | 0.00 | - | 10 | 14 | 140.43% |
| GOOG240426C00137000 | 2024-04-23 12:51PM EDT | 137.00 | 23.51 | 20.65 | 24.40 | +3.66 | +18.44% | 4 | 69 | 135.94% |
| GOOG240426C00138000 | 2024-04-19 3:50PM EDT | 138.00 | 22.65 | 19.85 | 23.45 | +4.77 | +26.68% | 3 | 119 | 132.81% |
| GOOG240426C00139000 | 2024-04-22 9:41AM EDT | 139.00 | 18.96 | 18.50 | 22.50 | 0.00 | - | 1 | 82 | 129.64% |
| GOOG240426C00140000 | 2024-04-23 2:03PM EDT | 140.00 | 20.45 | 17.75 | 21.55 | +1.30 | +6.79% | 21 | 433 | 126.37% |
| GOOG240426C00141000 | 2024-04-23 11:19AM EDT | 141.00 | 19.40 | 16.50 | 20.60 | +1.42 | +7.90% | 1 | 29 | 123.05% |
| GOOG240426C00142000 | 2024-04-23 12:01PM EDT | 142.00 | 18.20 | 17.85 | 18.60 | +1.33 | +7.88% | 2 | 234 | 73.44% |
| GOOG240426C00143000 | 2024-04-22 3:49PM EDT | 143.00 | 17.57 | 15.00 | 18.70 | +1.65 | +10.36% | 2 | 50 | 116.16% |
| GOOG240426C00144000 | 2024-04-23 12:46PM EDT | 144.00 | 16.70 | 15.15 | 16.65 | +1.34 | +8.72% | 82 | 151 | 83.01% |
| GOOG240426C00145000 | 2024-04-23 3:59PM EDT | 145.00 | 15.31 | 13.35 | 16.90 | +1.06 | +7.44% | 125 | 368 | 57.81% |
| GOOG240426C00146000 | 2024-04-23 12:31PM EDT | 146.00 | 14.70 | 13.35 | 16.00 | +1.65 | +12.64% | 22 | 315 | 75.78% |
| GOOG240426C00147000 | 2024-04-23 3:55PM EDT | 147.00 | 13.55 | 13.35 | 13.90 | +3.01 | +28.56% | 133 | 1,458 | 70.22% |
| GOOG240426C00148000 | 2024-04-23 3:59PM EDT | 148.00 | 12.54 | 12.35 | 12.90 | +0.86 | +7.36% | 10 | 583 | 66.16% |
| GOOG240426C00149000 | 2024-04-23 1:48PM EDT | 149.00 | 12.17 | 11.75 | 12.05 | +1.77 | +17.02% | 27 | 213 | 69.34% |
| GOOG240426C00150000 | 2024-04-23 3:51PM EDT | 150.00 | 11.00 | 10.70 | 11.20 | +1.12 | +11.34% | 148 | 1,435 | 66.16% |
| GOOG240426C00152500 | 2024-04-23 3:45PM EDT | 152.50 | 9.00 | 8.50 | 9.25 | +1.10 | +13.92% | 140 | 760 | 63.67% |
| GOOG240426C00155000 | 2024-04-23 3:59PM EDT | 155.00 | 7.24 | 6.95 | 8.00 | +1.04 | +16.77% | 686 | 1,651 | 70.02% |
| GOOG240426C00157500 | 2024-04-23 3:59PM EDT | 157.50 | 5.80 | 5.55 | 5.80 | +1.09 | +23.14% | 2,001 | 3,624 | 65.77% |
| GOOG240426C00160000 | 2024-04-23 3:59PM EDT | 160.00 | 4.37 | 4.00 | 4.45 | +0.72 | +19.73% | 3,339 | 5,081 | 63.84% |
| GOOG240426C00162500 | 2024-04-23 3:59PM EDT | 162.50 | 3.25 | 3.10 | 3.30 | +0.75 | +30.00% | 1,410 | 6,655 | 64.92% |
| GOOG240426C00165000 | 2024-04-23 3:59PM EDT | 165.00 | 2.21 | 2.14 | 2.30 | +0.41 | +22.78% | 1,832 | 2,870 | 63.23% |
| GOOG240426C00167500 | 2024-04-23 3:59PM EDT | 167.50 | 1.50 | 1.38 | 1.55 | +0.31 | +26.05% | 1,246 | 2,036 | 61.67% |
| GOOG240426C00170000 | 2024-04-23 3:59PM EDT | 170.00 | 0.91 | 0.89 | 0.95 | +0.16 | +21.33% | 3,407 | 8,601 | 60.30% |
| GOOG240426C00172500 | 2024-04-23 3:59PM EDT | 172.50 | 0.55 | 0.48 | 0.55 | +0.11 | +25.00% | 1,855 | 1,739 | 58.06% |
| GOOG240426C00175000 | 2024-04-23 3:59PM EDT | 175.00 | 0.29 | 0.16 | 0.31 | +0.04 | +16.00% | 1,983 | 2,528 | 54.59% |
| GOOG240426C00177500 | 2024-04-23 3:56PM EDT | 177.50 | 0.16 | 0.15 | 0.17 | 0.00 | - | 327 | 520 | 56.84% |
| GOOG240426C00180000 | 2024-04-23 3:54PM EDT | 180.00 | 0.08 | 0.07 | 0.11 | 0.00 | - | 272 | 1,289 | 57.03% |
| GOOG240426C00182500 | 2024-04-23 3:08PM EDT | 182.50 | 0.06 | 0.03 | 0.07 | +0.01 | +20.00% | 29 | 245 | 57.42% |
| GOOG240426C00185000 | 2024-04-23 3:52PM EDT | 185.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 60 | 485 | 60.55% |
| GOOG240426C00187500 | 2024-04-23 12:46PM EDT | 187.50 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 7 | 25 | 64.06% |
| GOOG240426C00190000 | 2024-04-23 3:50PM EDT | 190.00 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 11 | 1,012 | 67.58% |
| GOOG240426C00195000 | 2024-04-23 3:52PM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 114 | 247 | 70.31% |
| GOOG240426C00200000 | 2024-04-23 3:29PM EDT | 200.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 170 | 436 | 82.81% |
| GOOG240426C00205000 | 2024-04-15 10:05AM EDT | 205.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 25 | 97.27% |
| GOOG240426C00210000 | 2024-04-18 3:50PM EDT | 210.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 13 | 34 | 105.47% |
| GOOG240426C00215000 | 2024-04-15 10:36AM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 8 | 90.63% |
| GOOG240426C00220000 | 2024-04-19 12:27PM EDT | 220.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 107.81% |
| GOOG240426C00225000 | 2024-04-22 9:45AM EDT | 225.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 10 | 128.13% |
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 | 0.06 | 0.00 | - | - | 1 | 206.25% |
| GOOG240426P00100000 | 2024-04-18 10:23AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 143.75% |
| GOOG240426P00105000 | 2024-04-08 11:21AM EDT | 105.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 8 | 154.69% |
| GOOG240426P00110000 | 2024-04-19 11:43AM EDT | 110.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 16 | 77 | 146.88% |
| GOOG240426P00115000 | 2024-04-22 11:56AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 141 | 103.13% |
| GOOG240426P00119000 | 2024-04-22 12:47PM EDT | 119.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 40 | 107 | 107.03% |
| GOOG240426P00120000 | 2024-04-22 1:25PM EDT | 120.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 2 | 306 | 107.03% |
| GOOG240426P00121000 | 2024-04-19 9:50AM EDT | 121.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 5 | 47 | 115.63% |
| GOOG240426P00122000 | 2024-04-22 12:31PM EDT | 122.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 10 | 18 | 112.50% |
| GOOG240426P00123000 | 2024-04-22 9:39AM EDT | 123.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 18 | 96.09% |
| GOOG240426P00124000 | 2024-04-23 1:32PM EDT | 124.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 2 | 52 | 95.31% |
| GOOG240426P00125000 | 2024-04-23 1:08PM EDT | 125.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 2 | 255 | 92.97% |
| GOOG240426P00126000 | 2024-04-23 9:30AM EDT | 126.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 265 | 90.63% |
| GOOG240426P00127000 | 2024-04-22 2:57PM EDT | 127.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 4 | 267 | 87.50% |
| GOOG240426P00128000 | 2024-04-22 3:16PM EDT | 128.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 10 | 102 | 85.16% |
| GOOG240426P00129000 | 2024-04-22 2:47PM EDT | 129.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 3 | 171 | 85.55% |
| GOOG240426P00130000 | 2024-04-23 2:48PM EDT | 130.00 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 8 | 542 | 82.81% |
| GOOG240426P00131000 | 2024-04-23 11:00AM EDT | 131.00 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 30 | 99 | 82.81% |
| GOOG240426P00132000 | 2024-04-23 3:30PM EDT | 132.00 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 76 | 717 | 82.03% |
| GOOG240426P00133000 | 2024-04-22 11:28AM EDT | 133.00 | 0.13 | 0.05 | 0.08 | 0.00 | - | 18 | 108 | 80.86% |
| GOOG240426P00134000 | 2024-04-23 12:36PM EDT | 134.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 10 | 427 | 78.13% |
| GOOG240426P00135000 | 2024-04-23 1:07PM EDT | 135.00 | 0.08 | 0.07 | 0.10 | -0.06 | -42.86% | 28 | 705 | 78.13% |
| GOOG240426P00136000 | 2024-04-23 1:24PM EDT | 136.00 | 0.08 | 0.09 | 0.10 | -0.06 | -42.86% | 8 | 236 | 76.56% |
| GOOG240426P00137000 | 2024-04-23 12:38PM EDT | 137.00 | 0.12 | 0.11 | 0.14 | -0.08 | -40.00% | 12 | 757 | 76.95% |
| GOOG240426P00138000 | 2024-04-23 3:40PM EDT | 138.00 | 0.13 | 0.13 | 0.14 | -0.07 | -35.00% | 162 | 749 | 74.80% |
| GOOG240426P00139000 | 2024-04-23 3:30PM EDT | 139.00 | 0.16 | 0.15 | 0.19 | -0.11 | -40.74% | 147 | 1,612 | 74.80% |
| GOOG240426P00140000 | 2024-04-23 3:53PM EDT | 140.00 | 0.21 | 0.18 | 0.22 | -0.12 | -36.36% | 310 | 1,830 | 73.83% |
| GOOG240426P00141000 | 2024-04-23 2:08PM EDT | 141.00 | 0.22 | 0.19 | 0.26 | -0.09 | -29.03% | 27 | 359 | 72.17% |
| GOOG240426P00142000 | 2024-04-23 3:30PM EDT | 142.00 | 0.28 | 0.25 | 0.30 | -0.14 | -33.33% | 130 | 336 | 71.78% |
| GOOG240426P00143000 | 2024-04-23 3:52PM EDT | 143.00 | 0.33 | 0.30 | 0.33 | -0.19 | -36.54% | 97 | 605 | 70.51% |
| GOOG240426P00144000 | 2024-04-23 3:59PM EDT | 144.00 | 0.39 | 0.37 | 0.41 | -0.21 | -35.00% | 138 | 1,237 | 70.41% |
| GOOG240426P00145000 | 2024-04-23 3:58PM EDT | 145.00 | 0.48 | 0.43 | 0.49 | -0.23 | -32.39% | 621 | 5,427 | 69.63% |
| GOOG240426P00146000 | 2024-04-23 3:52PM EDT | 146.00 | 0.56 | 0.52 | 0.57 | -0.29 | -34.12% | 174 | 398 | 68.95% |
| GOOG240426P00147000 | 2024-04-23 3:58PM EDT | 147.00 | 0.66 | 0.63 | 0.70 | -0.31 | -31.96% | 2,686 | 5,822 | 68.99% |
| GOOG240426P00148000 | 2024-04-23 3:55PM EDT | 148.00 | 0.79 | 0.73 | 0.85 | -0.39 | -33.05% | 435 | 897 | 68.60% |
| GOOG240426P00149000 | 2024-04-23 3:59PM EDT | 149.00 | 0.92 | 0.87 | 0.97 | -0.45 | -32.85% | 654 | 783 | 67.82% |
| GOOG240426P00150000 | 2024-04-23 3:59PM EDT | 150.00 | 1.07 | 1.05 | 1.12 | -0.53 | -33.12% | 1,773 | 2,785 | 67.48% |
| GOOG240426P00152500 | 2024-04-23 3:59PM EDT | 152.50 | 1.63 | 1.54 | 1.65 | -0.69 | -29.74% | 1,240 | 1,341 | 66.41% |
| GOOG240426P00155000 | 2024-04-23 3:59PM EDT | 155.00 | 2.30 | 2.24 | 2.40 | -0.92 | -28.57% | 1,233 | 3,085 | 66.06% |
| GOOG240426P00157500 | 2024-04-23 3:56PM EDT | 157.50 | 3.25 | 3.15 | 3.30 | -1.05 | -24.42% | 1,041 | 1,312 | 65.31% |
| GOOG240426P00160000 | 2024-04-23 3:59PM EDT | 160.00 | 4.40 | 4.30 | 4.45 | -0.95 | -17.76% | 528 | 1,433 | 64.89% |
| GOOG240426P00162500 | 2024-04-23 3:50PM EDT | 162.50 | 5.76 | 5.65 | 5.85 | -1.27 | -18.07% | 53 | 483 | 64.45% |
| GOOG240426P00165000 | 2024-04-23 3:55PM EDT | 165.00 | 7.20 | 6.00 | 7.55 | -3.10 | -30.10% | 54 | 183 | 54.44% |
| GOOG240426P00167500 | 2024-04-23 10:26AM EDT | 167.50 | 9.09 | 7.55 | 10.95 | -1.41 | -13.43% | 11 | 94 | 65.48% |
| GOOG240426P00170000 | 2024-04-23 3:20PM EDT | 170.00 | 10.95 | 10.55 | 13.00 | -1.78 | -13.98% | 64 | 100 | 76.56% |
| GOOG240426P00172500 | 2024-04-23 11:58AM EDT | 172.50 | 12.75 | 12.75 | 13.50 | -10.75 | -45.74% | 1 | 1 | 58.98% |
| GOOG240426P00175000 | 2024-04-22 10:04AM EDT | 175.00 | 17.00 | 14.00 | 17.60 | 0.00 | - | 2 | 4 | 72.17% |
| GOOG240426P00177500 | 2024-04-22 12:25PM EDT | 177.50 | 19.85 | 16.40 | 20.00 | 0.00 | - | 10 | 10 | 76.81% |
© 2024 Yahoo. All rights reserved.