Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:07AM 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 | 91.11 | 89.05 | 90.40 | +19.50 | +27.23% | 1 | 1 | 941.60% |
| GOOG240426C00090000 | 2024-03-15 1:41PM EDT | 90.00 | 52.31 | 67.40 | 71.25 | 0.00 | - | - | 2 | 0.00% |
| GOOG240426C00100000 | 2024-04-25 3:26PM EDT | 100.00 | 57.66 | 72.95 | 76.35 | 0.00 | - | 12 | 34 | 749.41% |
| GOOG240426C00105000 | 2024-04-25 2:08PM EDT | 105.00 | 51.91 | 69.40 | 70.75 | 0.00 | - | 3 | 51 | 731.45% |
| GOOG240426C00110000 | 2024-04-23 2:32PM EDT | 110.00 | 49.92 | 64.30 | 65.65 | 0.00 | - | 1 | 35 | 668.16% |
| GOOG240426C00115000 | 2024-04-05 3:38PM EDT | 115.00 | 39.25 | 59.35 | 60.60 | 0.00 | - | 6 | 8 | 615.53% |
| GOOG240426C00119000 | 2024-04-23 2:51PM EDT | 119.00 | 40.98 | 55.05 | 56.35 | 0.00 | - | 7 | 4 | 554.10% |
| GOOG240426C00120000 | 2024-04-25 2:47PM EDT | 120.00 | 37.50 | 54.05 | 55.35 | 0.00 | - | 2 | 34 | 544.34% |
| GOOG240426C00121000 | 2024-04-23 3:07PM EDT | 121.00 | 38.80 | 53.25 | 54.60 | 0.00 | - | 1 | 1 | 551.17% |
| GOOG240426C00122000 | 2024-04-19 3:36PM EDT | 122.00 | 33.76 | 51.90 | 53.30 | 0.00 | - | 1 | 1 | 517.58% |
| 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 | 49.35 | 50.70 | 0.00 | - | 1 | 26 | 518.95% |
| GOOG240426C00126000 | 2024-04-23 3:11PM EDT | 126.00 | 33.61 | 48.00 | 49.30 | 0.00 | - | 1 | 2 | 483.50% |
| GOOG240426C00129000 | 2024-04-03 12:54PM EDT | 129.00 | 27.70 | 43.95 | 46.65 | 0.00 | - | 1 | 5 | 430.66% |
| GOOG240426C00130000 | 2024-04-26 9:30AM EDT | 130.00 | 46.06 | 44.15 | 45.50 | +18.16 | +65.09% | 10 | 95 | 458.11% |
| GOOG240426C00131000 | 2024-04-17 10:47AM EDT | 131.00 | 27.30 | 43.05 | 44.25 | 0.00 | - | 1 | 1 | 437.40% |
| GOOG240426C00132000 | 2024-04-22 2:48PM EDT | 132.00 | 26.93 | 42.25 | 43.65 | 0.00 | - | 2 | 3 | 447.36% |
| GOOG240426C00133000 | 2024-04-25 11:06AM EDT | 133.00 | 23.65 | 40.95 | 42.30 | 0.00 | - | 2 | 5 | 417.58% |
| GOOG240426C00134000 | 2024-04-19 9:38AM EDT | 134.00 | 22.60 | 40.05 | 41.30 | 0.00 | - | 1 | 3 | 411.82% |
| GOOG240426C00135000 | 2024-04-25 12:26PM EDT | 135.00 | 23.08 | 39.10 | 40.40 | 0.00 | - | 17 | 506 | 407.52% |
| GOOG240426C00136000 | 2024-04-19 3:51PM EDT | 136.00 | 19.48 | 38.15 | 39.55 | 0.00 | - | 10 | 14 | 404.49% |
| GOOG240426C00137000 | 2024-04-23 12:51PM EDT | 137.00 | 23.51 | 37.10 | 38.40 | 0.00 | - | 4 | 66 | 389.45% |
| GOOG240426C00138000 | 2024-04-26 9:30AM EDT | 138.00 | 35.90 | 36.35 | 37.90 | +15.60 | +76.85% | 1 | 99 | 401.86% |
| GOOG240426C00139000 | 2024-04-26 9:46AM EDT | 139.00 | 35.03 | 35.30 | 36.65 | +16.29 | +86.93% | 1 | 84 | 384.38% |
| GOOG240426C00140000 | 2024-04-26 9:48AM EDT | 140.00 | 34.25 | 34.30 | 35.60 | +16.25 | +90.28% | 45 | 443 | 373.93% |
| GOOG240426C00141000 | 2024-04-25 1:05PM EDT | 141.00 | 16.77 | 33.30 | 34.65 | 0.00 | - | 5 | 25 | 366.21% |
| GOOG240426C00142000 | 2024-04-26 9:36AM EDT | 142.00 | 32.00 | 32.00 | 33.45 | +15.65 | +95.72% | 6 | 225 | 343.55% |
| GOOG240426C00143000 | 2024-04-25 2:42PM EDT | 143.00 | 32.25 | 31.10 | 32.00 | +17.15 | +113.58% | 5 | 53 | 325.00% |
| GOOG240426C00144000 | 2024-04-25 12:06PM EDT | 144.00 | 30.01 | 30.35 | 31.60 | +15.75 | +110.45% | 2 | 173 | 339.16% |
| GOOG240426C00145000 | 2024-04-26 9:49AM EDT | 145.00 | 29.49 | 29.45 | 30.60 | +15.62 | +112.62% | 8 | 459 | 332.72% |
| GOOG240426C00146000 | 2024-04-26 9:38AM EDT | 146.00 | 28.90 | 28.50 | 29.55 | +16.15 | +126.67% | 43 | 298 | 323.63% |
| GOOG240426C00147000 | 2024-04-26 9:36AM EDT | 147.00 | 26.70 | 27.50 | 28.75 | +15.05 | +129.18% | 31 | 1,577 | 319.53% |
| GOOG240426C00148000 | 2024-04-26 9:52AM EDT | 148.00 | 26.99 | 26.35 | 27.60 | +15.72 | +144.35% | 34 | 596 | 303.22% |
| GOOG240426C00149000 | 2024-04-26 9:49AM EDT | 149.00 | 25.23 | 25.30 | 26.45 | +14.70 | +139.60% | 10 | 190 | 289.55% |
| GOOG240426C00150000 | 2024-04-26 9:48AM EDT | 150.00 | 24.50 | 24.75 | 25.45 | +14.57 | +146.73% | 365 | 1,601 | 291.11% |
| GOOG240426C00152500 | 2024-04-26 9:49AM EDT | 152.50 | 21.75 | 22.10 | 22.75 | +13.62 | +167.53% | 260 | 809 | 260.74% |
| GOOG240426C00155000 | 2024-04-26 9:50AM EDT | 155.00 | 19.98 | 19.55 | 20.00 | +13.48 | +207.38% | 691 | 2,675 | 231.84% |
| GOOG240426C00157500 | 2024-04-26 9:52AM EDT | 157.50 | 17.55 | 17.30 | 17.70 | +12.41 | +241.44% | 1,149 | 5,857 | 218.85% |
| GOOG240426C00160000 | 2024-04-26 9:50AM EDT | 160.00 | 14.90 | 14.60 | 14.80 | +10.94 | +268.14% | 2,844 | 8,936 | 184.18% |
| GOOG240426C00162500 | 2024-04-26 9:51AM EDT | 162.50 | 12.30 | 12.30 | 12.55 | +9.32 | +304.58% | 1,197 | 4,758 | 169.73% |
| GOOG240426C00165000 | 2024-04-26 9:52AM EDT | 165.00 | 10.15 | 9.80 | 10.05 | +7.98 | +385.51% | 2,671 | 7,996 | 145.80% |
| GOOG240426C00167500 | 2024-04-26 9:52AM EDT | 167.50 | 7.50 | 7.25 | 7.55 | +5.96 | +392.11% | 1,047 | 4,178 | 120.02% |
| GOOG240426C00170000 | 2024-04-26 9:52AM EDT | 170.00 | 5.28 | 5.00 | 5.20 | +4.23 | +436.08% | 5,569 | 22,593 | 99.22% |
| GOOG240426C00172500 | 2024-04-26 9:51AM EDT | 172.50 | 2.95 | 2.91 | 3.10 | +2.24 | +400.00% | 2,741 | 4,012 | 79.69% |
| GOOG240426C00175000 | 2024-04-26 9:52AM EDT | 175.00 | 1.49 | 1.34 | 1.39 | +1.01 | +206.12% | 13,219 | 8,898 | 63.77% |
| GOOG240426C00177500 | 2024-04-26 9:52AM EDT | 177.50 | 0.58 | 0.48 | 0.53 | +0.26 | +81.25% | 8,741 | 1,789 | 56.45% |
| GOOG240426C00180000 | 2024-04-26 9:51AM EDT | 180.00 | 0.18 | 0.15 | 0.20 | -0.04 | -18.18% | 5,753 | 2,395 | 54.88% |
| GOOG240426C00182500 | 2024-04-26 9:51AM EDT | 182.50 | 0.08 | 0.07 | 0.10 | -0.07 | -50.00% | 1,415 | 2,346 | 59.18% |
| GOOG240426C00185000 | 2024-04-26 9:52AM EDT | 185.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 1,750 | 1,147 | 58.59% |
| GOOG240426C00187500 | 2024-04-26 9:47AM EDT | 187.50 | 0.01 | 0.01 | 0.03 | -0.13 | -92.86% | 453 | 171 | 66.41% |
| GOOG240426C00190000 | 2024-04-26 9:45AM EDT | 190.00 | 0.01 | 0.00 | 0.03 | -0.04 | -50.00% | 193 | 1,915 | 73.44% |
| GOOG240426C00195000 | 2024-04-26 9:45AM EDT | 195.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 45 | 781 | 90.63% |
| GOOG240426C00200000 | 2024-04-26 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 11 | 640 | 50.00% |
| GOOG240426C00205000 | 2024-04-25 3:54PM EDT | 205.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 106 | 131 | 112.50% |
| GOOG240426C00210000 | 2024-04-25 3:58PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 136 | 125.00% |
| GOOG240426C00215000 | 2024-04-15 10:36AM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 8 | 137.50% |
| GOOG240426C00220000 | 2024-04-19 12:27PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 150.00% |
| GOOG240426C00225000 | 2024-04-24 10:02AM EDT | 225.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 175.00% |
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 | 440.63% |
| GOOG240426P00100000 | 2024-04-25 3:28PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 91 | 331.25% |
| GOOG240426P00105000 | 2024-04-08 11:21AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 300.00% |
| GOOG240426P00110000 | 2024-04-25 2:24PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 80 | 275.00% |
| GOOG240426P00115000 | 2024-04-25 3:47PM EDT | 115.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 78 | 195 | 275.00% |
| GOOG240426P00119000 | 2024-04-22 12:47PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 107 | 231.25% |
| GOOG240426P00120000 | 2024-04-25 3:57PM EDT | 120.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 62 | 341 | 225.00% |
| GOOG240426P00121000 | 2024-04-25 9:34AM EDT | 121.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 52 | 50.00% |
| GOOG240426P00122000 | 2024-04-25 3:56PM EDT | 122.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 25 | 218.75% |
| GOOG240426P00123000 | 2024-04-22 9:39AM EDT | 123.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 212.50% |
| GOOG240426P00124000 | 2024-04-25 3:55PM EDT | 124.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 13 | 54 | 206.25% |
| GOOG240426P00125000 | 2024-04-26 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 25 | 2,570 | 200.00% |
| GOOG240426P00126000 | 2024-04-25 3:59PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | -0.03 | -42.86% | 14 | 419 | 196.88% |
| GOOG240426P00127000 | 2024-04-25 11:50AM EDT | 127.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 10 | 271 | 193.75% |
| GOOG240426P00128000 | 2024-04-26 9:41AM EDT | 128.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 29 | 286 | 187.50% |
| GOOG240426P00129000 | 2024-04-26 9:30AM EDT | 129.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 4 | 688 | 181.25% |
| GOOG240426P00130000 | 2024-04-26 9:30AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2 | 993 | 181.25% |
| GOOG240426P00131000 | 2024-04-26 9:41AM EDT | 131.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 3 | 201 | 175.00% |
| GOOG240426P00132000 | 2024-04-26 9:47AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 39 | 999 | 168.75% |
| GOOG240426P00133000 | 2024-04-26 9:41AM EDT | 133.00 | 0.02 | 0.00 | 0.01 | -0.10 | -45.45% | 26 | 311 | 168.75% |
| GOOG240426P00134000 | 2024-04-26 9:30AM EDT | 134.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 393 | 410 | 162.50% |
| GOOG240426P00135000 | 2024-04-26 9:45AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.14 | -82.35% | 146 | 2,651 | 156.25% |
| GOOG240426P00136000 | 2024-04-26 9:31AM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 27 | 401 | 153.13% |
| GOOG240426P00137000 | 2024-04-26 9:51AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 16 | 4,056 | 150.00% |
| GOOG240426P00138000 | 2024-04-26 9:31AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 95 | 2,971 | 143.75% |
| GOOG240426P00139000 | 2024-04-26 9:42AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 44 | 1,900 | 140.63% |
| GOOG240426P00140000 | 2024-04-26 9:51AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | -0.38 | -97.44% | 101 | 4,729 | 50.00% |
| GOOG240426P00141000 | 2024-04-26 9:49AM EDT | 141.00 | 0.01 | 0.00 | 0.01 | -0.46 | -97.87% | 12 | 735 | 131.25% |
| GOOG240426P00142000 | 2024-04-26 9:51AM EDT | 142.00 | 0.03 | 0.00 | 0.01 | -0.51 | -94.44% | 167 | 4,302 | 128.13% |
| GOOG240426P00143000 | 2024-04-26 9:42AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | -0.64 | -98.46% | 201 | 1,299 | 125.00% |
| GOOG240426P00144000 | 2024-04-26 9:50AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | -0.73 | -98.65% | 61 | 2,392 | 118.75% |
| GOOG240426P00145000 | 2024-04-26 9:51AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.86 | -98.85% | 158 | 4,783 | 115.63% |
| GOOG240426P00146000 | 2024-04-26 9:50AM EDT | 146.00 | 0.02 | 0.00 | 0.01 | -1.00 | -99.01% | 66 | 2,531 | 112.50% |
| GOOG240426P00147000 | 2024-04-26 9:51AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | -1.20 | -99.17% | 125 | 3,616 | 106.25% |
| GOOG240426P00148000 | 2024-04-26 9:47AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | -1.37 | -99.28% | 74 | 4,972 | 103.13% |
| GOOG240426P00149000 | 2024-04-26 9:42AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -1.59 | -99.37% | 51 | 1,415 | 96.88% |
| GOOG240426P00150000 | 2024-04-26 9:48AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -1.86 | -99.47% | 359 | 7,690 | 93.75% |
| GOOG240426P00152500 | 2024-04-26 9:51AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -2.58 | -99.61% | 170 | 3,796 | 84.38% |
| GOOG240426P00155000 | 2024-04-26 9:51AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -3.54 | -99.72% | 353 | 4,028 | 75.00% |
| GOOG240426P00157500 | 2024-04-26 9:52AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -4.64 | -99.78% | 560 | 2,828 | 64.06% |
| GOOG240426P00160000 | 2024-04-26 9:52AM EDT | 160.00 | 0.02 | 0.02 | 0.03 | -5.95 | -99.50% | 371 | 1,699 | 65.63% |
| GOOG240426P00162500 | 2024-04-26 9:47AM EDT | 162.50 | 0.03 | 0.02 | 0.03 | -7.57 | -99.61% | 100 | 518 | 53.91% |
| GOOG240426P00165000 | 2024-04-26 9:52AM EDT | 165.00 | 0.04 | 0.04 | 0.05 | -9.16 | -99.57% | 939 | 308 | 46.88% |
| GOOG240426P00167500 | 2024-04-26 9:46AM EDT | 167.50 | 0.11 | 0.08 | 0.10 | -11.09 | -99.02% | 1,443 | 130 | 39.06% |
| GOOG240426P00170000 | 2024-04-26 9:52AM EDT | 170.00 | 0.17 | 0.15 | 0.17 | -12.76 | -98.76% | 9,679 | 221 | 27.83% |
| GOOG240426P00172500 | 2024-04-26 9:52AM EDT | 172.50 | 0.50 | 0.55 | 0.60 | -14.85 | -96.74% | 10,032 | 17 | 20.02% |
| GOOG240426P00175000 | 2024-04-26 9:51AM EDT | 175.00 | 1.46 | 1.41 | 1.53 | -16.74 | -91.63% | 4,965 | 27 | 0.00% |
| GOOG240426P00177500 | 2024-04-26 9:49AM EDT | 177.50 | 3.30 | 3.00 | 3.20 | -16.83 | -83.61% | 339 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.