Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:14PM 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 | 70.85 | 74.20 | 0.00 | - | - | 1 | 353.91% |
| GOOG240426C00090000 | 2024-03-15 1:41PM EDT | 90.00 | 52.31 | 67.40 | 71.25 | 0.00 | - | - | 2 | 552.93% |
| GOOG240426C00100000 | 2024-04-25 11:36AM EDT | 100.00 | 57.14 | 55.70 | 59.20 | -2.66 | -4.45% | 1 | 36 | 225.00% |
| GOOG240426C00105000 | 2024-04-25 11:36AM EDT | 105.00 | 52.08 | 50.90 | 54.25 | +0.16 | +0.31% | 1 | 49 | 257.03% |
| GOOG240426C00110000 | 2024-04-23 2:32PM EDT | 110.00 | 49.92 | 45.95 | 49.00 | 0.00 | - | 1 | 35 | 197.66% |
| GOOG240426C00115000 | 2024-04-05 3:38PM EDT | 115.00 | 39.25 | 41.00 | 44.25 | 0.00 | - | 6 | 8 | 215.04% |
| GOOG240426C00119000 | 2024-04-23 2:51PM EDT | 119.00 | 40.98 | 36.90 | 40.00 | 0.00 | - | 7 | 4 | 143.75% |
| GOOG240426C00120000 | 2024-04-23 3:03PM EDT | 120.00 | 35.21 | 35.90 | 37.85 | -4.59 | -11.53% | 1 | 35 | 217.77% |
| GOOG240426C00121000 | 2024-04-23 3:07PM EDT | 121.00 | 38.80 | 35.00 | 38.25 | 0.00 | - | 1 | 1 | 184.77% |
| GOOG240426C00122000 | 2024-04-19 3:36PM EDT | 122.00 | 33.76 | 33.70 | 37.00 | 0.00 | - | 1 | 1 | 283.20% |
| GOOG240426C00123000 | 2024-03-18 9:50AM EDT | 123.00 | 29.70 | 32.40 | 36.30 | 0.00 | - | 10 | 10 | 291.02% |
| GOOG240426C00125000 | 2024-04-23 10:38AM EDT | 125.00 | 34.64 | 30.75 | 34.30 | 0.00 | - | 1 | 26 | 147.27% |
| GOOG240426C00126000 | 2024-04-23 3:11PM EDT | 126.00 | 33.61 | 29.85 | 32.90 | 0.00 | - | 1 | 2 | 251.07% |
| GOOG240426C00129000 | 2024-04-03 12:54PM EDT | 129.00 | 27.70 | 27.25 | 29.05 | 0.00 | - | 1 | 5 | 184.08% |
| GOOG240426C00130000 | 2024-04-24 10:37AM EDT | 130.00 | 25.00 | 25.95 | 29.25 | -5.03 | -16.75% | 1 | 96 | 137.50% |
| GOOG240426C00131000 | 2024-04-17 10:47AM EDT | 131.00 | 27.30 | 25.10 | 28.25 | 0.00 | - | 1 | 1 | 141.99% |
| GOOG240426C00132000 | 2024-04-22 2:48PM EDT | 132.00 | 26.93 | 24.15 | 27.25 | 0.00 | - | 2 | 3 | 139.65% |
| GOOG240426C00133000 | 2024-04-23 3:18PM EDT | 133.00 | 23.65 | 23.20 | 25.80 | -3.34 | -12.37% | 2 | 4 | 107.42% |
| GOOG240426C00134000 | 2024-04-19 9:38AM EDT | 134.00 | 22.60 | 22.25 | 24.40 | 0.00 | - | 1 | 3 | 175.39% |
| GOOG240426C00135000 | 2024-04-25 11:47AM EDT | 135.00 | 22.58 | 22.00 | 23.70 | -3.65 | -13.92% | 6 | 512 | 137.11% |
| GOOG240426C00136000 | 2024-04-19 3:51PM EDT | 136.00 | 19.48 | 20.50 | 22.45 | 0.00 | - | 10 | 14 | 89.06% |
| GOOG240426C00137000 | 2024-04-23 12:51PM EDT | 137.00 | 23.51 | 20.15 | 21.15 | 0.00 | - | 4 | 66 | 110.55% |
| GOOG240426C00138000 | 2024-04-23 11:57AM EDT | 138.00 | 17.10 | 19.00 | 20.15 | -5.55 | -24.50% | 3 | 119 | 97.85% |
| GOOG240426C00139000 | 2024-04-25 9:51AM EDT | 139.00 | 16.20 | 18.80 | 19.25 | -2.76 | -14.56% | 4 | 82 | 126.66% |
| GOOG240426C00140000 | 2024-04-25 11:47AM EDT | 140.00 | 17.81 | 17.85 | 18.15 | -2.69 | -13.12% | 24 | 434 | 119.82% |
| GOOG240426C00141000 | 2024-04-25 11:32AM EDT | 141.00 | 16.96 | 17.00 | 17.85 | -2.44 | -12.58% | 4 | 29 | 134.18% |
| GOOG240426C00142000 | 2024-04-25 10:23AM EDT | 142.00 | 14.60 | 16.10 | 16.30 | -4.12 | -22.01% | 9 | 227 | 118.36% |
| GOOG240426C00143000 | 2024-04-25 9:45AM EDT | 143.00 | 13.15 | 15.05 | 15.35 | -4.15 | -23.99% | 6 | 48 | 112.60% |
| GOOG240426C00144000 | 2024-04-25 10:23AM EDT | 144.00 | 13.10 | 14.25 | 14.45 | -3.39 | -20.56% | 21 | 179 | 112.89% |
| GOOG240426C00145000 | 2024-04-25 11:54AM EDT | 145.00 | 13.57 | 13.35 | 13.95 | -2.68 | -16.49% | 103 | 437 | 117.77% |
| GOOG240426C00146000 | 2024-04-25 11:42AM EDT | 146.00 | 12.73 | 12.50 | 12.70 | -1.63 | -11.35% | 7 | 303 | 109.57% |
| GOOG240426C00147000 | 2024-04-25 11:34AM EDT | 147.00 | 11.28 | 11.75 | 11.90 | -3.32 | -22.74% | 9 | 1,583 | 110.45% |
| GOOG240426C00148000 | 2024-04-25 10:54AM EDT | 148.00 | 9.85 | 10.90 | 11.05 | -3.36 | -25.44% | 26 | 573 | 108.20% |
| GOOG240426C00149000 | 2024-04-25 10:25AM EDT | 149.00 | 8.90 | 10.05 | 10.75 | -4.05 | -31.27% | 97 | 189 | 113.18% |
| GOOG240426C00150000 | 2024-04-25 11:50AM EDT | 150.00 | 9.18 | 9.40 | 9.55 | -2.97 | -24.44% | 1,112 | 1,326 | 107.72% |
| GOOG240426C00152500 | 2024-04-25 11:38AM EDT | 152.50 | 7.50 | 7.60 | 7.75 | -2.72 | -26.61% | 746 | 810 | 105.23% |
| GOOG240426C00155000 | 2024-04-25 11:54AM EDT | 155.00 | 6.20 | 5.95 | 6.10 | -2.00 | -24.39% | 1,781 | 1,803 | 102.15% |
| GOOG240426C00157500 | 2024-04-25 11:56AM EDT | 157.50 | 4.67 | 4.60 | 4.75 | -1.83 | -28.15% | 2,470 | 4,694 | 101.32% |
| GOOG240426C00160000 | 2024-04-25 11:57AM EDT | 160.00 | 3.45 | 3.45 | 3.55 | -1.57 | -31.27% | 3,233 | 7,608 | 99.71% |
| GOOG240426C00162500 | 2024-04-25 11:58AM EDT | 162.50 | 2.51 | 2.44 | 2.54 | -1.28 | -33.86% | 5,873 | 6,530 | 97.12% |
| GOOG240426C00165000 | 2024-04-25 11:58AM EDT | 165.00 | 1.76 | 1.73 | 1.74 | -1.05 | -37.77% | 4,882 | 3,540 | 95.70% |
| GOOG240426C00167500 | 2024-04-25 11:57AM EDT | 167.50 | 1.18 | 1.18 | 1.21 | -0.77 | -39.49% | 1,563 | 3,838 | 95.31% |
| GOOG240426C00170000 | 2024-04-25 11:58AM EDT | 170.00 | 0.78 | 0.75 | 0.78 | -0.60 | -43.80% | 4,351 | 13,147 | 93.65% |
| GOOG240426C00172500 | 2024-04-25 11:58AM EDT | 172.50 | 0.52 | 0.48 | 0.52 | -0.35 | -40.70% | 1,944 | 3,432 | 93.65% |
| GOOG240426C00175000 | 2024-04-25 11:57AM EDT | 175.00 | 0.32 | 0.31 | 0.32 | -0.25 | -43.86% | 3,408 | 7,165 | 93.55% |
| GOOG240426C00177500 | 2024-04-25 11:53AM EDT | 177.50 | 0.20 | 0.19 | 0.21 | -0.14 | -40.00% | 327 | 892 | 93.95% |
| GOOG240426C00180000 | 2024-04-25 11:49AM EDT | 180.00 | 0.12 | 0.13 | 0.14 | -0.08 | -40.00% | 870 | 1,568 | 95.70% |
| GOOG240426C00182500 | 2024-04-25 11:51AM EDT | 182.50 | 0.08 | 0.09 | 0.10 | -0.03 | -27.27% | 152 | 2,092 | 98.05% |
| GOOG240426C00185000 | 2024-04-25 11:53AM EDT | 185.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 130 | 612 | 98.83% |
| GOOG240426C00187500 | 2024-04-25 11:31AM EDT | 187.50 | 0.01 | 0.04 | 0.05 | -0.03 | -75.00% | 8 | 28 | 101.95% |
| GOOG240426C00190000 | 2024-04-25 11:55AM EDT | 190.00 | 0.03 | 0.02 | 0.03 | +0.01 | +100.00% | 123 | 1,016 | 101.56% |
| GOOG240426C00195000 | 2024-04-25 10:21AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 2 | 272 | 113.28% |
| GOOG240426C00200000 | 2024-04-25 11:42AM EDT | 200.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 31 | 572 | 114.06% |
| GOOG240426C00205000 | 2024-04-15 10:05AM EDT | 205.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 118.75% |
| GOOG240426C00210000 | 2024-04-25 11:13AM EDT | 210.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 34 | 150.00% |
| GOOG240426C00215000 | 2024-04-15 10:36AM EDT | 215.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 7 | 8 | 160.94% |
| GOOG240426C00220000 | 2024-04-19 12:27PM EDT | 220.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 159.38% |
| GOOG240426C00225000 | 2024-04-24 10:02AM EDT | 225.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 11 | 181.25% |
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 | 284.38% |
| GOOG240426P00100000 | 2024-04-25 10:51AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 65 | 229.69% |
| GOOG240426P00105000 | 2024-04-08 11:21AM EDT | 105.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 8 | 210.94% |
| GOOG240426P00110000 | 2024-04-19 11:43AM EDT | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 77 | 168.75% |
| GOOG240426P00115000 | 2024-04-25 9:41AM EDT | 115.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 141 | 140.63% |
| GOOG240426P00119000 | 2024-04-22 12:47PM EDT | 119.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 40 | 107 | 153.13% |
| GOOG240426P00120000 | 2024-04-25 10:39AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 23 | 308 | 143.75% |
| GOOG240426P00121000 | 2024-04-25 9:33AM EDT | 121.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 11 | 42 | 139.84% |
| GOOG240426P00122000 | 2024-04-24 3:01PM EDT | 122.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 18 | 132.81% |
| GOOG240426P00123000 | 2024-04-22 9:39AM EDT | 123.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 18 | 132.03% |
| GOOG240426P00124000 | 2024-04-25 11:39AM EDT | 124.00 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 12 | 54 | 130.47% |
| GOOG240426P00125000 | 2024-04-25 11:31AM EDT | 125.00 | 0.03 | 0.03 | 0.04 | +0.02 | - | 2,084 | 253 | 128.91% |
| GOOG240426P00126000 | 2024-04-25 11:59AM EDT | 126.00 | 0.03 | 0.04 | 0.05 | -0.02 | -28.57% | 59 | 271 | 128.91% |
| GOOG240426P00127000 | 2024-04-25 11:50AM EDT | 127.00 | 0.08 | 0.02 | 0.07 | +0.03 | +60.00% | 10 | 267 | 125.00% |
| GOOG240426P00128000 | 2024-04-25 9:57AM EDT | 128.00 | 0.11 | 0.01 | 0.12 | +0.09 | +450.00% | 7 | 119 | 126.95% |
| GOOG240426P00129000 | 2024-04-25 10:23AM EDT | 129.00 | 0.07 | 0.02 | 0.09 | 0.00 | - | 13 | 171 | 120.31% |
| GOOG240426P00130000 | 2024-04-25 11:58AM EDT | 130.00 | 0.09 | 0.08 | 0.09 | +0.07 | +700.00% | 419 | 551 | 123.44% |
| GOOG240426P00131000 | 2024-04-25 11:26AM EDT | 131.00 | 0.10 | 0.08 | 0.10 | +0.06 | +150.00% | 9 | 110 | 119.92% |
| GOOG240426P00132000 | 2024-04-25 10:54AM EDT | 132.00 | 0.12 | 0.09 | 0.12 | +0.08 | +200.00% | 147 | 786 | 118.36% |
| GOOG240426P00133000 | 2024-04-25 11:36AM EDT | 133.00 | 0.12 | 0.09 | 0.14 | +0.07 | +140.00% | 35 | 125 | 115.82% |
| GOOG240426P00134000 | 2024-04-25 11:51AM EDT | 134.00 | 0.13 | 0.13 | 0.18 | +0.09 | +180.00% | 68 | 426 | 117.19% |
| GOOG240426P00135000 | 2024-04-25 11:57AM EDT | 135.00 | 0.17 | 0.16 | 0.18 | +0.12 | +240.00% | 1,662 | 667 | 114.45% |
| GOOG240426P00136000 | 2024-04-25 11:38AM EDT | 136.00 | 0.20 | 0.19 | 0.21 | +0.11 | +122.22% | 51 | 278 | 113.28% |
| GOOG240426P00137000 | 2024-04-25 11:43AM EDT | 137.00 | 0.25 | 0.22 | 0.25 | +0.16 | +177.78% | 53 | 768 | 111.91% |
| GOOG240426P00138000 | 2024-04-25 11:54AM EDT | 138.00 | 0.25 | 0.27 | 0.30 | +0.15 | +75.00% | 1,791 | 835 | 111.52% |
| GOOG240426P00139000 | 2024-04-25 11:57AM EDT | 139.00 | 0.33 | 0.31 | 0.34 | +0.21 | +190.91% | 425 | 1,542 | 109.57% |
| GOOG240426P00140000 | 2024-04-25 11:58AM EDT | 140.00 | 0.37 | 0.37 | 0.39 | +0.22 | +146.67% | 1,858 | 2,260 | 108.40% |
| GOOG240426P00141000 | 2024-04-25 11:54AM EDT | 141.00 | 0.44 | 0.45 | 0.47 | +0.22 | +95.65% | 412 | 306 | 108.20% |
| GOOG240426P00142000 | 2024-04-25 11:59AM EDT | 142.00 | 0.51 | 0.49 | 0.52 | +0.30 | +136.36% | 468 | 460 | 105.37% |
| GOOG240426P00143000 | 2024-04-25 11:59AM EDT | 143.00 | 0.58 | 0.57 | 0.61 | +0.27 | +77.14% | 387 | 653 | 104.20% |
| GOOG240426P00144000 | 2024-04-25 11:59AM EDT | 144.00 | 0.69 | 0.67 | 0.71 | +0.39 | +130.00% | 588 | 1,240 | 103.22% |
| GOOG240426P00145000 | 2024-04-25 11:59AM EDT | 145.00 | 0.81 | 0.80 | 0.82 | +0.44 | +122.22% | 7,023 | 6,100 | 102.44% |
| GOOG240426P00146000 | 2024-04-25 11:56AM EDT | 146.00 | 0.92 | 0.92 | 0.95 | +0.46 | +100.00% | 559 | 445 | 101.22% |
| GOOG240426P00147000 | 2024-04-25 11:59AM EDT | 147.00 | 1.09 | 1.07 | 1.11 | +0.55 | +101.85% | 2,957 | 4,230 | 100.44% |
| GOOG240426P00148000 | 2024-04-25 11:56AM EDT | 148.00 | 1.25 | 1.26 | 1.29 | +0.62 | +98.41% | 1,889 | 1,244 | 99.90% |
| GOOG240426P00149000 | 2024-04-25 11:58AM EDT | 149.00 | 1.46 | 1.44 | 1.48 | +0.72 | +97.30% | 1,161 | 1,086 | 98.73% |
| GOOG240426P00150000 | 2024-04-25 11:58AM EDT | 150.00 | 1.69 | 1.69 | 1.72 | +0.79 | +84.95% | 4,429 | 3,922 | 98.54% |
| GOOG240426P00152500 | 2024-04-25 11:58AM EDT | 152.50 | 2.41 | 2.41 | 2.46 | +1.05 | +76.64% | 2,387 | 2,213 | 97.80% |
| GOOG240426P00155000 | 2024-04-25 11:57AM EDT | 155.00 | 3.35 | 3.30 | 3.40 | +1.35 | +67.50% | 1,931 | 3,280 | 96.70% |
| GOOG240426P00157500 | 2024-04-25 11:54AM EDT | 157.50 | 4.47 | 4.40 | 4.50 | +1.61 | +56.29% | 884 | 1,824 | 94.97% |
| GOOG240426P00160000 | 2024-04-25 11:54AM EDT | 160.00 | 5.79 | 5.70 | 5.85 | +1.87 | +47.70% | 531 | 1,803 | 93.26% |
| GOOG240426P00162500 | 2024-04-25 11:56AM EDT | 162.50 | 7.28 | 7.20 | 7.35 | +2.16 | +42.19% | 43 | 519 | 90.43% |
| GOOG240426P00165000 | 2024-04-25 11:31AM EDT | 165.00 | 9.46 | 8.95 | 9.05 | +2.83 | +42.68% | 135 | 212 | 87.55% |
| GOOG240426P00167500 | 2024-04-25 11:30AM EDT | 167.50 | 11.26 | 10.90 | 11.10 | +2.07 | +22.52% | 6 | 105 | 86.87% |
| GOOG240426P00170000 | 2024-04-25 11:08AM EDT | 170.00 | 14.05 | 12.70 | 13.10 | +3.95 | +39.11% | 245 | 123 | 74.22% |
| GOOG240426P00172500 | 2024-04-24 12:43PM EDT | 172.50 | 13.52 | 14.80 | 15.45 | 0.00 | - | 6 | 7 | 60.35% |
| GOOG240426P00175000 | 2024-04-25 11:28AM EDT | 175.00 | 18.20 | 16.30 | 18.85 | +2.80 | +18.18% | 3 | 27 | 51.56% |
| GOOG240426P00177500 | 2024-04-24 11:08AM EDT | 177.50 | 17.95 | 19.50 | 20.30 | 0.00 | - | 10 | 10 | 96.58% |
© 2024 Yahoo. All rights reserved.