Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:02AM 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 | 69.95 | 72.80 | 0.00 | - | - | 1 | 541.02% |
| GOOG240426C00090000 | 2024-03-15 1:41PM EDT | 90.00 | 52.31 | 67.40 | 71.25 | 0.00 | - | - | 2 | 608.89% |
| GOOG240426C00100000 | 2024-04-23 3:07PM EDT | 100.00 | 59.80 | 54.80 | 57.80 | 0.00 | - | 9 | 36 | 417.68% |
| GOOG240426C00105000 | 2024-04-19 3:57PM EDT | 105.00 | 51.92 | 49.90 | 52.70 | 0.00 | - | 32 | 49 | 372.75% |
| GOOG240426C00110000 | 2024-04-23 2:32PM EDT | 110.00 | 49.92 | 44.95 | 47.85 | 0.00 | - | 1 | 35 | 347.56% |
| GOOG240426C00115000 | 2024-04-05 3:38PM EDT | 115.00 | 39.25 | 39.65 | 42.85 | 0.00 | - | 6 | 8 | 312.50% |
| GOOG240426C00119000 | 2024-04-23 2:51PM EDT | 119.00 | 40.98 | 35.55 | 38.85 | 0.00 | - | 7 | 4 | 285.16% |
| GOOG240426C00120000 | 2024-04-25 10:16AM EDT | 120.00 | 35.21 | 35.00 | 37.65 | -4.59 | -11.53% | 1 | 35 | 266.60% |
| GOOG240426C00121000 | 2024-04-23 3:07PM EDT | 121.00 | 38.80 | 34.00 | 36.85 | 0.00 | - | 1 | 1 | 271.78% |
| GOOG240426C00122000 | 2024-04-19 3:36PM EDT | 122.00 | 33.76 | 32.75 | 35.85 | 0.00 | - | 1 | 1 | 265.04% |
| GOOG240426C00123000 | 2024-03-18 9:50AM EDT | 123.00 | 29.70 | 32.40 | 36.30 | 0.00 | - | 10 | 10 | 228.42% |
| GOOG240426C00125000 | 2024-04-23 10:38AM EDT | 125.00 | 34.64 | 29.90 | 32.80 | 0.00 | - | 1 | 26 | 242.58% |
| GOOG240426C00126000 | 2024-04-23 3:11PM EDT | 126.00 | 33.61 | 28.85 | 31.80 | 0.00 | - | 1 | 2 | 236.13% |
| GOOG240426C00129000 | 2024-04-03 12:54PM EDT | 129.00 | 27.70 | 26.10 | 28.65 | 0.00 | - | 1 | 5 | 209.08% |
| GOOG240426C00130000 | 2024-04-24 10:37AM EDT | 130.00 | 25.00 | 25.20 | 27.95 | -5.03 | -16.75% | 1 | 96 | 106.25% |
| GOOG240426C00131000 | 2024-04-17 10:47AM EDT | 131.00 | 27.30 | 24.20 | 26.85 | 0.00 | - | 1 | 1 | 206.25% |
| GOOG240426C00132000 | 2024-04-22 2:48PM EDT | 132.00 | 26.93 | 23.25 | 25.90 | 0.00 | - | 2 | 3 | 98.44% |
| GOOG240426C00133000 | 2024-04-23 3:18PM EDT | 133.00 | 26.99 | 22.60 | 24.20 | 0.00 | - | 1 | 4 | 159.96% |
| GOOG240426C00134000 | 2024-04-19 9:38AM EDT | 134.00 | 22.60 | 21.00 | 23.15 | 0.00 | - | 1 | 3 | 151.37% |
| GOOG240426C00135000 | 2024-04-25 10:03AM EDT | 135.00 | 19.84 | 20.65 | 22.55 | -6.39 | -24.36% | 4 | 512 | 93.75% |
| GOOG240426C00136000 | 2024-04-19 3:51PM EDT | 136.00 | 19.48 | 19.35 | 22.10 | 0.00 | - | 10 | 14 | 108.01% |
| GOOG240426C00137000 | 2024-04-23 12:51PM EDT | 137.00 | 23.51 | 18.50 | 20.90 | 0.00 | - | 4 | 66 | 100.59% |
| GOOG240426C00138000 | 2024-04-23 11:57AM EDT | 138.00 | 17.10 | 18.90 | 19.35 | -5.55 | -24.50% | 3 | 119 | 127.54% |
| GOOG240426C00139000 | 2024-04-25 9:51AM EDT | 139.00 | 16.20 | 17.75 | 18.25 | -2.76 | -14.56% | 4 | 82 | 114.75% |
| GOOG240426C00140000 | 2024-04-25 10:40AM EDT | 140.00 | 16.90 | 17.10 | 17.60 | -3.60 | -17.56% | 17 | 434 | 127.44% |
| GOOG240426C00141000 | 2024-04-23 11:19AM EDT | 141.00 | 19.40 | 16.15 | 16.85 | 0.00 | - | 1 | 29 | 128.03% |
| GOOG240426C00142000 | 2024-04-25 10:34AM EDT | 142.00 | 14.60 | 15.20 | 15.35 | -4.12 | -22.01% | 9 | 227 | 112.31% |
| GOOG240426C00143000 | 2024-04-25 9:36AM EDT | 143.00 | 13.15 | 14.35 | 14.70 | -4.15 | -23.99% | 6 | 48 | 116.80% |
| GOOG240426C00144000 | 2024-04-25 9:45AM EDT | 144.00 | 12.85 | 13.45 | 13.65 | -3.64 | -22.07% | 20 | 179 | 111.52% |
| GOOG240426C00145000 | 2024-04-25 10:45AM EDT | 145.00 | 12.73 | 12.30 | 12.45 | -3.52 | -21.66% | 94 | 437 | 98.63% |
| GOOG240426C00146000 | 2024-04-25 10:03AM EDT | 146.00 | 10.00 | 11.75 | 11.95 | -4.36 | -30.36% | 6 | 303 | 109.08% |
| GOOG240426C00147000 | 2024-04-25 10:05AM EDT | 147.00 | 9.75 | 10.65 | 11.35 | -4.85 | -33.22% | 8 | 1,583 | 107.03% |
| GOOG240426C00148000 | 2024-04-25 10:33AM EDT | 148.00 | 9.85 | 10.10 | 10.30 | -3.36 | -25.44% | 26 | 573 | 105.91% |
| GOOG240426C00149000 | 2024-04-25 10:25AM EDT | 149.00 | 8.90 | 9.10 | 9.75 | -4.05 | -31.27% | 97 | 189 | 104.88% |
| GOOG240426C00150000 | 2024-04-25 10:45AM EDT | 150.00 | 8.71 | 8.55 | 8.95 | -3.44 | -28.38% | 515 | 1,326 | 105.76% |
| GOOG240426C00152500 | 2024-04-25 10:45AM EDT | 152.50 | 7.00 | 6.70 | 6.90 | -3.22 | -31.51% | 731 | 810 | 98.54% |
| GOOG240426C00155000 | 2024-04-25 10:46AM EDT | 155.00 | 5.40 | 5.40 | 5.55 | -2.80 | -33.78% | 1,477 | 1,803 | 101.42% |
| GOOG240426C00157500 | 2024-04-25 10:46AM EDT | 157.50 | 4.00 | 4.00 | 4.10 | -2.50 | -38.28% | 2,099 | 4,694 | 97.36% |
| GOOG240426C00160000 | 2024-04-25 10:46AM EDT | 160.00 | 2.97 | 3.05 | 3.15 | -2.05 | -39.42% | 2,587 | 7,608 | 98.97% |
| GOOG240426C00162500 | 2024-04-25 10:46AM EDT | 162.50 | 2.22 | 2.18 | 2.24 | -1.57 | -41.87% | 2,702 | 6,530 | 97.41% |
| GOOG240426C00165000 | 2024-04-25 10:46AM EDT | 165.00 | 1.45 | 1.48 | 1.54 | -1.36 | -47.55% | 3,962 | 3,540 | 95.65% |
| GOOG240426C00167500 | 2024-04-25 10:46AM EDT | 167.50 | 0.95 | 0.94 | 0.99 | -1.00 | -49.50% | 1,156 | 3,838 | 93.21% |
| GOOG240426C00170000 | 2024-04-25 10:46AM EDT | 170.00 | 0.61 | 0.60 | 0.65 | -0.77 | -55.40% | 3,609 | 13,147 | 92.68% |
| GOOG240426C00172500 | 2024-04-25 10:46AM EDT | 172.50 | 0.40 | 0.38 | 0.40 | -0.47 | -54.02% | 1,797 | 3,432 | 92.19% |
| GOOG240426C00175000 | 2024-04-25 10:45AM EDT | 175.00 | 0.26 | 0.24 | 0.26 | -0.31 | -54.39% | 2,903 | 7,165 | 92.77% |
| GOOG240426C00177500 | 2024-04-25 10:36AM EDT | 177.50 | 0.14 | 0.14 | 0.20 | -0.20 | -58.82% | 232 | 892 | 94.73% |
| GOOG240426C00180000 | 2024-04-25 10:38AM EDT | 180.00 | 0.10 | 0.09 | 0.12 | -0.10 | -50.00% | 675 | 1,568 | 95.12% |
| GOOG240426C00182500 | 2024-04-25 10:12AM EDT | 182.50 | 0.06 | 0.06 | 0.10 | -0.05 | -45.45% | 87 | 2,092 | 98.83% |
| GOOG240426C00185000 | 2024-04-25 10:41AM EDT | 185.00 | 0.05 | 0.03 | 0.10 | -0.01 | -16.67% | 86 | 612 | 103.13% |
| GOOG240426C00187500 | 2024-04-25 10:44AM EDT | 187.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 5 | 28 | 99.61% |
| GOOG240426C00190000 | 2024-04-25 10:24AM EDT | 190.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 22 | 1,016 | 109.77% |
| GOOG240426C00195000 | 2024-04-25 10:21AM EDT | 195.00 | 0.05 | 0.00 | 0.03 | +0.03 | +150.00% | 2 | 272 | 109.38% |
| GOOG240426C00200000 | 2024-04-25 10:29AM EDT | 200.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 20 | 572 | 115.63% |
| GOOG240426C00205000 | 2024-04-15 10:05AM EDT | 205.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 25 | 135.94% |
| GOOG240426C00210000 | 2024-04-18 3:50PM EDT | 210.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 13 | 34 | 153.13% |
| GOOG240426C00215000 | 2024-04-15 10:36AM EDT | 215.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 7 | 8 | 163.28% |
| GOOG240426C00220000 | 2024-04-19 12:27PM EDT | 220.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 162.50% |
| GOOG240426C00225000 | 2024-04-24 10:02AM EDT | 225.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 11 | 183.59% |
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 | 0.06 | 0.00 | - | - | 1 | 281.25% |
| GOOG240426P00100000 | 2024-04-25 10:30AM EDT | 100.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 17 | 65 | 221.88% |
| GOOG240426P00105000 | 2024-04-08 11:21AM EDT | 105.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 8 | 207.81% |
| GOOG240426P00110000 | 2024-04-19 11:43AM EDT | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 77 | 165.63% |
| GOOG240426P00115000 | 2024-04-25 9:41AM EDT | 115.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 141 | 160.94% |
| GOOG240426P00119000 | 2024-04-22 12:47PM EDT | 119.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 40 | 107 | 150.78% |
| GOOG240426P00120000 | 2024-04-25 10:39AM EDT | 120.00 | 0.05 | 0.01 | 0.05 | +0.04 | +200.00% | 23 | 308 | 143.75% |
| GOOG240426P00121000 | 2024-04-25 9:34AM EDT | 121.00 | 0.03 | 0.00 | 0.08 | +0.02 | +200.00% | 11 | 42 | 145.31% |
| GOOG240426P00122000 | 2024-04-24 3:01PM EDT | 122.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 4 | 18 | 140.63% |
| GOOG240426P00123000 | 2024-04-22 9:39AM EDT | 123.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 18 | 138.28% |
| GOOG240426P00124000 | 2024-04-25 10:22AM EDT | 124.00 | 0.04 | 0.02 | 0.07 | +0.03 | +300.00% | 11 | 54 | 134.38% |
| GOOG240426P00125000 | 2024-04-25 10:37AM EDT | 125.00 | 0.02 | 0.02 | 0.05 | +0.01 | +33.33% | 1,059 | 253 | 126.56% |
| GOOG240426P00126000 | 2024-04-25 10:44AM EDT | 126.00 | 0.04 | 0.04 | 0.06 | -0.01 | -14.29% | 35 | 271 | 128.13% |
| GOOG240426P00127000 | 2024-04-25 9:47AM EDT | 127.00 | 0.11 | 0.04 | 0.09 | +0.06 | +120.00% | 8 | 267 | 128.13% |
| GOOG240426P00128000 | 2024-04-25 9:57AM EDT | 128.00 | 0.11 | 0.05 | 0.12 | +0.09 | +450.00% | 7 | 119 | 128.91% |
| GOOG240426P00129000 | 2024-04-25 10:23AM EDT | 129.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 9 | 171 | 123.44% |
| GOOG240426P00130000 | 2024-04-25 10:36AM EDT | 130.00 | 0.10 | 0.08 | 0.10 | +0.08 | +400.00% | 250 | 551 | 121.09% |
| GOOG240426P00131000 | 2024-04-25 10:37AM EDT | 131.00 | 0.12 | 0.09 | 0.12 | +0.08 | +200.00% | 7 | 110 | 119.92% |
| GOOG240426P00132000 | 2024-04-25 10:44AM EDT | 132.00 | 0.12 | 0.11 | 0.13 | +0.08 | +200.00% | 145 | 786 | 117.97% |
| GOOG240426P00133000 | 2024-04-25 10:46AM EDT | 133.00 | 0.15 | 0.13 | 0.16 | +0.10 | +166.67% | 31 | 125 | 116.99% |
| GOOG240426P00134000 | 2024-04-25 10:27AM EDT | 134.00 | 0.21 | 0.12 | 0.21 | +0.17 | +425.00% | 18 | 426 | 115.04% |
| GOOG240426P00135000 | 2024-04-25 10:45AM EDT | 135.00 | 0.20 | 0.18 | 0.20 | +0.15 | +300.00% | 1,307 | 667 | 113.28% |
| GOOG240426P00136000 | 2024-04-25 10:19AM EDT | 136.00 | 0.25 | 0.22 | 0.25 | +0.16 | +177.78% | 27 | 278 | 113.09% |
| GOOG240426P00137000 | 2024-04-25 10:41AM EDT | 137.00 | 0.28 | 0.21 | 0.28 | +0.19 | +211.11% | 37 | 768 | 109.18% |
| GOOG240426P00138000 | 2024-04-25 10:39AM EDT | 138.00 | 0.31 | 0.30 | 0.33 | +0.21 | +210.00% | 1,775 | 835 | 110.16% |
| GOOG240426P00139000 | 2024-04-25 10:38AM EDT | 139.00 | 0.39 | 0.35 | 0.38 | +0.27 | +225.00% | 404 | 1,542 | 108.59% |
| GOOG240426P00140000 | 2024-04-25 10:46AM EDT | 140.00 | 0.42 | 0.41 | 0.44 | +0.27 | +192.86% | 1,105 | 2,260 | 107.23% |
| GOOG240426P00141000 | 2024-04-25 10:40AM EDT | 141.00 | 0.52 | 0.48 | 0.56 | +0.30 | +136.36% | 182 | 306 | 107.42% |
| GOOG240426P00142000 | 2024-04-25 10:40AM EDT | 142.00 | 0.62 | 0.55 | 0.59 | +0.41 | +195.24% | 307 | 460 | 104.49% |
| GOOG240426P00143000 | 2024-04-25 10:38AM EDT | 143.00 | 0.72 | 0.66 | 0.71 | +0.41 | +132.26% | 166 | 653 | 104.25% |
| GOOG240426P00144000 | 2024-04-25 10:38AM EDT | 144.00 | 0.86 | 0.74 | 0.82 | +0.56 | +186.67% | 343 | 1,240 | 102.44% |
| GOOG240426P00145000 | 2024-04-25 10:46AM EDT | 145.00 | 0.98 | 0.90 | 0.95 | +0.61 | +164.86% | 6,405 | 6,100 | 102.15% |
| GOOG240426P00146000 | 2024-04-25 10:41AM EDT | 146.00 | 1.15 | 1.10 | 1.14 | +0.69 | +150.00% | 465 | 445 | 102.73% |
| GOOG240426P00147000 | 2024-04-25 10:43AM EDT | 147.00 | 1.33 | 1.21 | 1.29 | +0.79 | +146.30% | 2,825 | 4,230 | 100.49% |
| GOOG240426P00148000 | 2024-04-25 10:46AM EDT | 148.00 | 1.50 | 1.49 | 1.58 | +0.87 | +138.10% | 1,464 | 1,244 | 102.30% |
| GOOG240426P00149000 | 2024-04-25 10:45AM EDT | 149.00 | 1.69 | 1.63 | 1.74 | +0.95 | +121.79% | 908 | 1,086 | 99.37% |
| GOOG240426P00150000 | 2024-04-25 10:46AM EDT | 150.00 | 2.04 | 2.00 | 2.12 | +1.14 | +126.67% | 2,854 | 3,922 | 101.90% |
| GOOG240426P00152500 | 2024-04-25 10:45AM EDT | 152.50 | 2.79 | 2.74 | 2.80 | +1.43 | +109.16% | 1,504 | 2,213 | 98.73% |
| GOOG240426P00155000 | 2024-04-25 10:45AM EDT | 155.00 | 3.70 | 3.70 | 3.80 | +1.70 | +85.00% | 1,416 | 3,280 | 97.36% |
| GOOG240426P00157500 | 2024-04-25 10:45AM EDT | 157.50 | 4.95 | 4.90 | 5.00 | +2.09 | +73.08% | 351 | 1,824 | 96.04% |
| GOOG240426P00160000 | 2024-04-25 10:43AM EDT | 160.00 | 6.50 | 6.30 | 6.40 | +2.58 | +65.82% | 411 | 1,803 | 94.29% |
| GOOG240426P00162500 | 2024-04-25 10:34AM EDT | 162.50 | 8.60 | 7.90 | 8.05 | +3.48 | +67.97% | 35 | 519 | 92.63% |
| GOOG240426P00165000 | 2024-04-25 10:43AM EDT | 165.00 | 10.12 | 9.55 | 9.85 | +3.49 | +52.64% | 30 | 212 | 87.99% |
| GOOG240426P00167500 | 2024-04-25 10:07AM EDT | 167.50 | 12.70 | 11.50 | 12.20 | +3.51 | +38.19% | 5 | 105 | 90.63% |
| GOOG240426P00170000 | 2024-04-25 10:45AM EDT | 170.00 | 13.85 | 13.60 | 14.00 | +3.75 | +36.69% | 152 | 123 | 78.91% |
| GOOG240426P00172500 | 2024-04-24 12:43PM EDT | 172.50 | 13.52 | 15.80 | 16.60 | 0.00 | - | 6 | 7 | 82.62% |
| GOOG240426P00175000 | 2024-04-25 9:53AM EDT | 175.00 | 20.70 | 18.35 | 19.20 | +5.30 | +34.42% | 1 | 27 | 97.46% |
| GOOG240426P00177500 | 2024-04-24 11:08AM EDT | 177.50 | 17.95 | 20.35 | 22.30 | 0.00 | - | 10 | 10 | 110.35% |
© 2024 Yahoo. All rights reserved.