Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:23AM 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 | 72.85 | 76.00 | 0.00 | - | - | 1 | 367.68% |
| GOOG240426C00090000 | 2024-03-15 1:41PM EDT | 90.00 | 52.31 | 67.40 | 71.25 | 0.00 | - | - | 2 | 356.64% |
| GOOG240426C00100000 | 2024-04-22 12:11PM EDT | 100.00 | 57.66 | 58.95 | 61.20 | 0.00 | - | 8 | 27 | 100.00% |
| GOOG240426C00105000 | 2024-04-19 3:57PM EDT | 105.00 | 51.92 | 53.00 | 56.20 | 0.00 | - | 32 | 49 | 272.27% |
| GOOG240426C00110000 | 2024-04-19 10:48AM EDT | 110.00 | 46.52 | 48.05 | 51.20 | 0.00 | - | 1 | 36 | 247.46% |
| GOOG240426C00115000 | 2024-04-05 3:38PM EDT | 115.00 | 39.25 | 42.90 | 46.25 | 0.00 | - | 6 | 8 | 225.98% |
| GOOG240426C00119000 | 2024-04-18 12:50PM EDT | 119.00 | 38.98 | 38.75 | 42.15 | 0.00 | - | 3 | 11 | 202.73% |
| GOOG240426C00120000 | 2024-04-22 3:00PM EDT | 120.00 | 39.18 | 38.00 | 41.05 | +0.38 | +0.98% | 1 | 36 | 193.46% |
| GOOG240426C00121000 | 2024-04-04 3:13PM EDT | 121.00 | 32.79 | 37.55 | 40.15 | 0.00 | - | 1 | 1 | 193.65% |
| GOOG240426C00122000 | 2024-04-19 3:36PM EDT | 122.00 | 33.76 | 35.95 | 39.00 | 0.00 | - | 1 | 1 | 182.32% |
| 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 | 33.10 | 35.95 | +1.14 | +3.40% | 1 | 26 | 166.99% |
| GOOG240426C00126000 | 2024-04-18 12:40PM EDT | 126.00 | 32.43 | 31.90 | 35.15 | 0.00 | - | 1 | 2 | 171.39% |
| GOOG240426C00129000 | 2024-04-03 12:54PM EDT | 129.00 | 27.70 | 29.25 | 31.65 | 0.00 | - | 1 | 5 | 135.94% |
| GOOG240426C00130000 | 2024-04-18 3:57PM EDT | 130.00 | 27.95 | 28.20 | 31.10 | 0.00 | - | 11 | 97 | 152.05% |
| GOOG240426C00131000 | 2024-04-17 10:47AM EDT | 131.00 | 27.30 | 27.05 | 30.20 | 0.00 | - | 1 | 1 | 151.47% |
| GOOG240426C00132000 | 2024-04-22 2:48PM EDT | 132.00 | 26.93 | 26.80 | 28.95 | 0.00 | - | 2 | 3 | 137.60% |
| GOOG240426C00133000 | 2024-04-15 1:59PM EDT | 133.00 | 24.99 | 26.10 | 27.05 | 0.00 | - | 4 | 4 | 0.00% |
| GOOG240426C00134000 | 2024-04-19 9:38AM EDT | 134.00 | 22.60 | 23.85 | 26.50 | 0.00 | - | 1 | 3 | 108.89% |
| GOOG240426C00135000 | 2024-04-23 10:59AM EDT | 135.00 | 25.10 | 23.85 | 25.05 | +4.29 | +20.62% | 6 | 518 | 0.00% |
| GOOG240426C00136000 | 2024-04-19 3:51PM EDT | 136.00 | 19.48 | 23.20 | 24.10 | 0.00 | - | 10 | 14 | 64.45% |
| GOOG240426C00137000 | 2024-04-19 10:06AM EDT | 137.00 | 19.85 | 22.05 | 22.95 | 0.00 | - | 1 | 69 | 0.00% |
| GOOG240426C00138000 | 2024-04-19 3:50PM EDT | 138.00 | 17.88 | 20.70 | 22.25 | 0.00 | - | 57 | 119 | 78.91% |
| GOOG240426C00139000 | 2024-04-22 9:41AM EDT | 139.00 | 18.96 | 20.40 | 21.45 | 0.00 | - | 1 | 82 | 88.09% |
| GOOG240426C00140000 | 2024-04-23 10:01AM EDT | 140.00 | 19.40 | 19.80 | 20.00 | +0.25 | +1.31% | 7 | 433 | 0.00% |
| GOOG240426C00141000 | 2024-04-22 3:02PM EDT | 141.00 | 17.98 | 17.85 | 19.65 | 0.00 | - | 2 | 29 | 89.75% |
| GOOG240426C00142000 | 2024-04-22 3:49PM EDT | 142.00 | 16.87 | 17.40 | 18.65 | 0.00 | - | 3 | 234 | 85.94% |
| GOOG240426C00143000 | 2024-04-22 3:49PM EDT | 143.00 | 15.92 | 16.80 | 17.50 | 0.00 | - | 14 | 50 | 54.30% |
| GOOG240426C00144000 | 2024-04-23 10:33AM EDT | 144.00 | 16.32 | 15.60 | 16.25 | +0.96 | +6.25% | 80 | 151 | 59.67% |
| GOOG240426C00145000 | 2024-04-23 10:41AM EDT | 145.00 | 15.01 | 15.10 | 15.35 | +0.76 | +5.33% | 86 | 368 | 54.88% |
| GOOG240426C00146000 | 2024-04-23 9:39AM EDT | 146.00 | 13.70 | 13.80 | 14.40 | +0.65 | +4.98% | 10 | 315 | 60.94% |
| GOOG240426C00147000 | 2024-04-23 10:58AM EDT | 147.00 | 13.61 | 13.30 | 14.05 | +3.07 | +29.13% | 3 | 1,458 | 67.48% |
| GOOG240426C00148000 | 2024-04-23 10:59AM EDT | 148.00 | 12.83 | 12.45 | 12.60 | +1.15 | +9.85% | 6 | 583 | 58.64% |
| GOOG240426C00149000 | 2024-04-23 9:47AM EDT | 149.00 | 12.15 | 11.60 | 11.75 | +1.75 | +16.83% | 2 | 213 | 59.67% |
| GOOG240426C00150000 | 2024-04-23 11:00AM EDT | 150.00 | 11.05 | 10.80 | 10.95 | +1.17 | +11.84% | 43 | 1,435 | 61.13% |
| GOOG240426C00152500 | 2024-04-23 11:07AM EDT | 152.50 | 8.89 | 8.80 | 9.00 | +0.99 | +12.61% | 33 | 760 | 61.77% |
| GOOG240426C00155000 | 2024-04-23 11:02AM EDT | 155.00 | 7.11 | 7.05 | 7.20 | +0.91 | +14.68% | 117 | 1,651 | 62.31% |
| GOOG240426C00157500 | 2024-04-23 11:06AM EDT | 157.50 | 5.60 | 5.45 | 5.60 | +0.89 | +19.10% | 833 | 3,624 | 61.99% |
| GOOG240426C00160000 | 2024-04-23 11:05AM EDT | 160.00 | 4.20 | 4.20 | 4.25 | +0.55 | +15.07% | 1,333 | 5,081 | 62.67% |
| GOOG240426C00162500 | 2024-04-23 11:04AM EDT | 162.50 | 3.00 | 3.05 | 3.15 | +0.50 | +20.00% | 589 | 6,655 | 62.40% |
| GOOG240426C00165000 | 2024-04-23 11:07AM EDT | 165.00 | 2.15 | 2.15 | 2.20 | +0.35 | +19.44% | 509 | 2,870 | 61.67% |
| GOOG240426C00167500 | 2024-04-23 11:03AM EDT | 167.50 | 1.40 | 1.41 | 1.45 | +0.21 | +17.65% | 323 | 2,036 | 60.28% |
| GOOG240426C00170000 | 2024-04-23 11:06AM EDT | 170.00 | 0.88 | 0.88 | 0.91 | +0.13 | +17.81% | 591 | 8,601 | 59.08% |
| GOOG240426C00172500 | 2024-04-23 11:03AM EDT | 172.50 | 0.50 | 0.49 | 0.52 | +0.06 | +13.64% | 577 | 1,739 | 57.23% |
| GOOG240426C00175000 | 2024-04-23 11:04AM EDT | 175.00 | 0.28 | 0.28 | 0.29 | +0.03 | +12.00% | 207 | 2,528 | 56.45% |
| GOOG240426C00177500 | 2024-04-23 10:53AM EDT | 177.50 | 0.17 | 0.14 | 0.19 | +0.01 | +6.25% | 106 | 520 | 56.64% |
| GOOG240426C00180000 | 2024-04-23 11:01AM EDT | 180.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 103 | 1,289 | 55.47% |
| GOOG240426C00182500 | 2024-04-23 10:08AM EDT | 182.50 | 0.07 | 0.02 | 0.06 | +0.02 | +40.00% | 15 | 245 | 55.27% |
| GOOG240426C00185000 | 2024-04-23 10:03AM EDT | 185.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 2 | 485 | 60.16% |
| GOOG240426C00187500 | 2024-04-22 3:59PM EDT | 187.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 77 | 25 | 59.77% |
| GOOG240426C00190000 | 2024-04-23 10:29AM EDT | 190.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 5 | 1,012 | 64.06% |
| GOOG240426C00195000 | 2024-04-22 3:29PM EDT | 195.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 77 | 247 | 72.66% |
| GOOG240426C00200000 | 2024-04-23 10:42AM EDT | 200.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 12 | 436 | 82.81% |
| GOOG240426C00205000 | 2024-04-15 10:05AM EDT | 205.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 25 | 89.06% |
| GOOG240426C00210000 | 2024-04-18 3:50PM EDT | 210.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 13 | 34 | 96.09% |
| GOOG240426C00215000 | 2024-04-15 10:36AM EDT | 215.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 8 | 100.78% |
| 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 | 0.01 | 0.00 | - | 5 | 10 | 103.13% |
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 | 0.04 | 0.00 | - | - | 1 | 196.88% |
| 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 | 0.04 | 0.00 | - | 2 | 8 | 148.44% |
| GOOG240426P00110000 | 2024-04-19 11:43AM EDT | 110.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 16 | 77 | 132.81% |
| GOOG240426P00115000 | 2024-04-22 11:56AM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 141 | 115.63% |
| GOOG240426P00119000 | 2024-04-22 12:47PM EDT | 119.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 107 | 104.69% |
| GOOG240426P00120000 | 2024-04-22 1:25PM EDT | 120.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 306 | 104.69% |
| GOOG240426P00121000 | 2024-04-19 9:50AM EDT | 121.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 47 | 101.56% |
| GOOG240426P00122000 | 2024-04-22 12:31PM EDT | 122.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 18 | 99.22% |
| GOOG240426P00123000 | 2024-04-22 9:39AM EDT | 123.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 18 | 93.75% |
| GOOG240426P00124000 | 2024-04-22 11:04AM EDT | 124.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 60 | 52 | 90.63% |
| GOOG240426P00125000 | 2024-04-22 3:45PM EDT | 125.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 32 | 255 | 88.28% |
| GOOG240426P00126000 | 2024-04-23 9:30AM EDT | 126.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 10 | 265 | 88.28% |
| GOOG240426P00127000 | 2024-04-22 2:57PM EDT | 127.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 4 | 267 | 85.94% |
| GOOG240426P00128000 | 2024-04-22 3:16PM EDT | 128.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 102 | 80.47% |
| GOOG240426P00129000 | 2024-04-22 2:47PM EDT | 129.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 3 | 171 | 84.38% |
| GOOG240426P00130000 | 2024-04-23 9:51AM EDT | 130.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 1 | 542 | 81.64% |
| GOOG240426P00131000 | 2024-04-23 11:00AM EDT | 131.00 | 0.04 | 0.03 | 0.05 | -0.04 | -33.33% | 30 | 99 | 81.64% |
| GOOG240426P00132000 | 2024-04-23 11:04AM EDT | 132.00 | 0.06 | 0.05 | 0.06 | -0.02 | -33.33% | 61 | 717 | 82.42% |
| GOOG240426P00133000 | 2024-04-22 11:28AM EDT | 133.00 | 0.13 | 0.04 | 0.07 | 0.00 | - | 18 | 108 | 79.69% |
| GOOG240426P00134000 | 2024-04-22 3:16PM EDT | 134.00 | 0.10 | 0.03 | 0.07 | 0.00 | - | 213 | 427 | 75.78% |
| GOOG240426P00135000 | 2024-04-23 10:10AM EDT | 135.00 | 0.10 | 0.04 | 0.08 | -0.04 | -28.57% | 4 | 705 | 74.61% |
| GOOG240426P00136000 | 2024-04-22 2:21PM EDT | 136.00 | 0.14 | 0.06 | 0.10 | 0.00 | - | 46 | 236 | 75.00% |
| GOOG240426P00137000 | 2024-04-23 10:44AM EDT | 137.00 | 0.11 | 0.08 | 0.13 | -0.09 | -45.00% | 4 | 757 | 75.20% |
| GOOG240426P00138000 | 2024-04-23 10:11AM EDT | 138.00 | 0.15 | 0.10 | 0.14 | -0.05 | -25.00% | 17 | 749 | 73.83% |
| GOOG240426P00139000 | 2024-04-23 10:14AM EDT | 139.00 | 0.18 | 0.14 | 0.15 | -0.09 | -33.33% | 3 | 1,612 | 73.05% |
| GOOG240426P00140000 | 2024-04-23 10:50AM EDT | 140.00 | 0.18 | 0.16 | 0.20 | -0.15 | -45.45% | 55 | 1,830 | 72.75% |
| GOOG240426P00141000 | 2024-04-23 9:57AM EDT | 141.00 | 0.28 | 0.19 | 0.24 | -0.03 | -9.68% | 24 | 359 | 71.97% |
| GOOG240426P00142000 | 2024-04-23 10:44AM EDT | 142.00 | 0.26 | 0.24 | 0.28 | -0.16 | -38.10% | 44 | 336 | 71.39% |
| GOOG240426P00143000 | 2024-04-23 10:26AM EDT | 143.00 | 0.32 | 0.30 | 0.35 | -0.20 | -38.46% | 48 | 605 | 71.39% |
| GOOG240426P00144000 | 2024-04-23 10:55AM EDT | 144.00 | 0.39 | 0.37 | 0.42 | -0.21 | -35.00% | 52 | 1,237 | 71.09% |
| GOOG240426P00145000 | 2024-04-23 11:02AM EDT | 145.00 | 0.47 | 0.45 | 0.49 | -0.24 | -33.80% | 305 | 5,427 | 70.51% |
| GOOG240426P00146000 | 2024-04-23 10:56AM EDT | 146.00 | 0.57 | 0.56 | 0.60 | -0.28 | -32.94% | 42 | 398 | 70.70% |
| GOOG240426P00147000 | 2024-04-23 10:59AM EDT | 147.00 | 0.64 | 0.67 | 0.71 | -0.33 | -34.02% | 63 | 5,822 | 70.31% |
| GOOG240426P00148000 | 2024-04-23 10:56AM EDT | 148.00 | 0.79 | 0.80 | 0.85 | -0.39 | -33.05% | 173 | 897 | 70.12% |
| GOOG240426P00149000 | 2024-04-23 10:58AM EDT | 149.00 | 0.92 | 0.94 | 0.99 | -0.45 | -32.85% | 146 | 783 | 69.58% |
| GOOG240426P00150000 | 2024-04-23 11:07AM EDT | 150.00 | 1.12 | 1.09 | 1.14 | -0.48 | -30.00% | 831 | 2,785 | 68.80% |
| GOOG240426P00152500 | 2024-04-23 11:04AM EDT | 152.50 | 1.68 | 1.64 | 1.69 | -0.64 | -27.59% | 432 | 1,341 | 68.46% |
| GOOG240426P00155000 | 2024-04-23 11:04AM EDT | 155.00 | 2.45 | 2.43 | 2.47 | -0.77 | -23.91% | 339 | 3,085 | 69.09% |
| GOOG240426P00157500 | 2024-04-23 10:59AM EDT | 157.50 | 3.22 | 3.35 | 3.40 | -1.08 | -25.12% | 294 | 1,312 | 68.58% |
| GOOG240426P00160000 | 2024-04-23 10:58AM EDT | 160.00 | 4.40 | 4.50 | 4.60 | -0.95 | -17.76% | 214 | 1,433 | 68.65% |
| GOOG240426P00162500 | 2024-04-23 11:05AM EDT | 162.50 | 5.95 | 5.85 | 6.00 | -1.08 | -15.63% | 20 | 483 | 68.46% |
| GOOG240426P00165000 | 2024-04-23 10:49AM EDT | 165.00 | 7.35 | 7.35 | 7.50 | -2.95 | -28.64% | 31 | 183 | 66.94% |
| GOOG240426P00167500 | 2024-04-23 10:26AM EDT | 167.50 | 9.50 | 8.90 | 9.35 | -1.00 | -9.52% | 10 | 94 | 65.28% |
| GOOG240426P00170000 | 2024-04-23 10:33AM EDT | 170.00 | 10.99 | 10.90 | 11.35 | -1.74 | -13.67% | 3 | 100 | 65.82% |
| GOOG240426P00172500 | 2024-03-25 9:41AM EDT | 172.50 | 23.50 | 13.15 | 13.35 | 0.00 | - | 1 | 1 | 66.21% |
| GOOG240426P00175000 | 2024-04-22 10:04AM EDT | 175.00 | 17.00 | 15.35 | 15.80 | 0.00 | - | 2 | 4 | 69.53% |
| GOOG240426P00177500 | 2024-04-22 12:25PM EDT | 177.50 | 19.85 | 17.35 | 18.30 | 0.00 | - | 10 | 10 | 68.26% |
© 2024 Yahoo. All rights reserved.