Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:36AM 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 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 0.00% |
| GOOG240426C00105000 | 2024-04-25 2:08PM EDT | 105.00 | 51.91 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| GOOG240426C00110000 | 2024-04-23 2:32PM EDT | 110.00 | 49.92 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| GOOG240426C00115000 | 2024-04-05 3:38PM EDT | 115.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| GOOG240426C00119000 | 2024-04-23 2:51PM EDT | 119.00 | 40.98 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 0.00% |
| GOOG240426C00120000 | 2024-04-25 2:47PM EDT | 120.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| GOOG240426C00121000 | 2024-04-23 3:07PM EDT | 121.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240426C00122000 | 2024-04-19 3:36PM EDT | 122.00 | 33.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| GOOG240426C00126000 | 2024-04-23 3:11PM EDT | 126.00 | 33.61 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240426C00129000 | 2024-04-03 12:54PM EDT | 129.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG240426C00130000 | 2024-04-25 3:56PM EDT | 130.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 7 | 95 | 0.00% |
| GOOG240426C00131000 | 2024-04-17 10:47AM EDT | 131.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240426C00132000 | 2024-04-22 2:48PM EDT | 132.00 | 26.93 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GOOG240426C00133000 | 2024-04-25 11:06AM EDT | 133.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GOOG240426C00134000 | 2024-04-19 9:38AM EDT | 134.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240426C00135000 | 2024-04-25 12:26PM EDT | 135.00 | 23.08 | 0.00 | 0.00 | 0.00 | - | 17 | 506 | 0.00% |
| GOOG240426C00136000 | 2024-04-19 3:51PM EDT | 136.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| GOOG240426C00137000 | 2024-04-23 12:51PM EDT | 137.00 | 23.51 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 0.00% |
| GOOG240426C00138000 | 2024-04-25 3:58PM EDT | 138.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 34 | 99 | 0.00% |
| GOOG240426C00139000 | 2024-04-25 1:07PM EDT | 139.00 | 18.74 | 0.00 | 0.00 | 0.00 | - | 6 | 84 | 0.00% |
| GOOG240426C00140000 | 2024-04-25 3:49PM EDT | 140.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 108 | 443 | 0.00% |
| GOOG240426C00141000 | 2024-04-25 1:05PM EDT | 141.00 | 16.77 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| GOOG240426C00142000 | 2024-04-25 3:54PM EDT | 142.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 16 | 225 | 0.00% |
| GOOG240426C00143000 | 2024-04-25 2:42PM EDT | 143.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 9 | 53 | 0.00% |
| GOOG240426C00144000 | 2024-04-25 12:06PM EDT | 144.00 | 14.26 | 0.00 | 0.00 | 0.00 | - | 23 | 173 | 0.00% |
| GOOG240426C00145000 | 2024-04-25 3:57PM EDT | 145.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | 140 | 459 | 0.00% |
| GOOG240426C00146000 | 2024-04-25 3:28PM EDT | 146.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 11 | 298 | 0.00% |
| GOOG240426C00147000 | 2024-04-25 3:42PM EDT | 147.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 19 | 1,577 | 0.00% |
| GOOG240426C00148000 | 2024-04-25 3:56PM EDT | 148.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 58 | 596 | 0.00% |
| GOOG240426C00149000 | 2024-04-25 3:59PM EDT | 149.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 105 | 190 | 0.00% |
| GOOG240426C00150000 | 2024-04-25 3:59PM EDT | 150.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 1,285 | 1,601 | 0.00% |
| GOOG240426C00152500 | 2024-04-25 3:59PM EDT | 152.50 | 8.13 | 0.00 | 0.00 | 0.00 | - | 978 | 809 | 0.00% |
| GOOG240426C00155000 | 2024-04-25 3:59PM EDT | 155.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3,102 | 2,675 | 0.00% |
| GOOG240426C00157500 | 2024-04-25 3:59PM EDT | 157.50 | 5.14 | 0.00 | 0.00 | 0.00 | - | 7,068 | 5,857 | 0.00% |
| GOOG240426C00160000 | 2024-04-25 3:59PM EDT | 160.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 9,153 | 8,936 | 0.00% |
| GOOG240426C00162500 | 2024-04-25 3:59PM EDT | 162.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 7,913 | 4,758 | 0.00% |
| GOOG240426C00165000 | 2024-04-25 3:59PM EDT | 165.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 11,785 | 7,996 | 0.00% |
| GOOG240426C00167500 | 2024-04-25 3:59PM EDT | 167.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 3,715 | 4,178 | 0.00% |
| GOOG240426C00170000 | 2024-04-25 3:59PM EDT | 170.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15,581 | 22,593 | 0.00% |
| GOOG240426C00172500 | 2024-04-25 3:59PM EDT | 172.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3,602 | 4,012 | 0.00% |
| GOOG240426C00175000 | 2024-04-25 3:59PM EDT | 175.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6,806 | 8,898 | 3.13% |
| GOOG240426C00177500 | 2024-04-25 3:59PM EDT | 177.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,484 | 1,789 | 12.50% |
| GOOG240426C00180000 | 2024-04-25 3:59PM EDT | 180.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,358 | 2,395 | 12.50% |
| GOOG240426C00182500 | 2024-04-25 3:59PM EDT | 182.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 627 | 2,346 | 25.00% |
| GOOG240426C00185000 | 2024-04-25 3:59PM EDT | 185.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 890 | 1,147 | 25.00% |
| GOOG240426C00187500 | 2024-04-25 3:56PM EDT | 187.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 182 | 171 | 25.00% |
| GOOG240426C00190000 | 2024-04-25 3:59PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,037 | 1,915 | 50.00% |
| GOOG240426C00195000 | 2024-04-25 3:57PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 613 | 781 | 50.00% |
| GOOG240426C00200000 | 2024-04-25 3:58PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 85 | 640 | 50.00% |
| GOOG240426C00205000 | 2024-04-25 3:54PM EDT | 205.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 106 | 131 | 50.00% |
| GOOG240426C00210000 | 2024-04-25 3:58PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 136 | 50.00% |
| GOOG240426C00215000 | 2024-04-15 10:36AM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 50.00% |
| GOOG240426C00220000 | 2024-04-19 12:27PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| GOOG240426C00225000 | 2024-04-24 10:02AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
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 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOG240426P00100000 | 2024-04-25 3:28PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 91 | 50.00% |
| GOOG240426P00105000 | 2024-04-08 11:21AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| GOOG240426P00110000 | 2024-04-25 2:24PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 80 | 50.00% |
| GOOG240426P00115000 | 2024-04-25 3:47PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 78 | 195 | 50.00% |
| GOOG240426P00119000 | 2024-04-22 12:47PM EDT | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 107 | 50.00% |
| GOOG240426P00120000 | 2024-04-25 3:57PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 62 | 341 | 50.00% |
| 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 | 0.00 | 0.00 | - | 20 | 25 | 50.00% |
| GOOG240426P00123000 | 2024-04-22 9:39AM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| GOOG240426P00124000 | 2024-04-25 3:55PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 54 | 50.00% |
| GOOG240426P00125000 | 2024-04-25 3:59PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,495 | 2,570 | 50.00% |
| GOOG240426P00126000 | 2024-04-25 3:59PM EDT | 126.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 197 | 419 | 50.00% |
| GOOG240426P00127000 | 2024-04-25 11:50AM EDT | 127.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 271 | 50.00% |
| GOOG240426P00128000 | 2024-04-25 3:56PM EDT | 128.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 245 | 286 | 50.00% |
| GOOG240426P00129000 | 2024-04-25 3:59PM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 581 | 688 | 50.00% |
| GOOG240426P00130000 | 2024-04-25 3:59PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,016 | 993 | 50.00% |
| GOOG240426P00131000 | 2024-04-25 3:59PM EDT | 131.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 114 | 201 | 50.00% |
| GOOG240426P00132000 | 2024-04-25 3:59PM EDT | 132.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 410 | 999 | 50.00% |
| GOOG240426P00133000 | 2024-04-25 3:59PM EDT | 133.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 248 | 311 | 50.00% |
| GOOG240426P00134000 | 2024-04-25 3:58PM EDT | 134.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 393 | 410 | 50.00% |
| GOOG240426P00135000 | 2024-04-25 3:59PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,768 | 2,651 | 50.00% |
| GOOG240426P00136000 | 2024-04-25 3:59PM EDT | 136.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 243 | 401 | 50.00% |
| GOOG240426P00137000 | 2024-04-25 3:59PM EDT | 137.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4,138 | 4,056 | 50.00% |
| GOOG240426P00138000 | 2024-04-25 3:58PM EDT | 138.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4,226 | 2,971 | 50.00% |
| GOOG240426P00139000 | 2024-04-25 3:58PM EDT | 139.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 708 | 1,900 | 50.00% |
| GOOG240426P00140000 | 2024-04-25 3:59PM EDT | 140.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5,023 | 4,729 | 50.00% |
| GOOG240426P00141000 | 2024-04-25 3:59PM EDT | 141.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 982 | 735 | 50.00% |
| GOOG240426P00142000 | 2024-04-25 3:59PM EDT | 142.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4,923 | 4,302 | 50.00% |
| GOOG240426P00143000 | 2024-04-25 3:59PM EDT | 143.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,620 | 1,299 | 50.00% |
| GOOG240426P00144000 | 2024-04-25 3:59PM EDT | 144.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2,510 | 2,392 | 50.00% |
| GOOG240426P00145000 | 2024-04-25 3:59PM EDT | 145.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 12,155 | 4,783 | 50.00% |
| GOOG240426P00146000 | 2024-04-25 3:59PM EDT | 146.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3,596 | 2,531 | 50.00% |
| GOOG240426P00147000 | 2024-04-25 3:59PM EDT | 147.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 4,547 | 3,616 | 50.00% |
| GOOG240426P00148000 | 2024-04-25 3:59PM EDT | 148.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 6,173 | 4,972 | 50.00% |
| GOOG240426P00149000 | 2024-04-25 3:59PM EDT | 149.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2,322 | 1,415 | 50.00% |
| GOOG240426P00150000 | 2024-04-25 3:59PM EDT | 150.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 9,711 | 7,690 | 50.00% |
| GOOG240426P00152500 | 2024-04-25 3:59PM EDT | 152.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 4,655 | 3,796 | 50.00% |
| GOOG240426P00155000 | 2024-04-25 3:59PM EDT | 155.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4,520 | 4,028 | 50.00% |
| GOOG240426P00157500 | 2024-04-25 3:59PM EDT | 157.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3,572 | 2,828 | 50.00% |
| GOOG240426P00160000 | 2024-04-25 3:59PM EDT | 160.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 1,196 | 1,699 | 50.00% |
| GOOG240426P00162500 | 2024-04-25 3:59PM EDT | 162.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 70 | 518 | 25.00% |
| GOOG240426P00165000 | 2024-04-25 3:55PM EDT | 165.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 193 | 308 | 25.00% |
| GOOG240426P00167500 | 2024-04-25 3:55PM EDT | 167.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 67 | 130 | 12.50% |
| GOOG240426P00170000 | 2024-04-25 3:59PM EDT | 170.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 369 | 221 | 12.50% |
| GOOG240426P00172500 | 2024-04-25 3:50PM EDT | 172.50 | 15.35 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 3.13% |
| GOOG240426P00175000 | 2024-04-25 11:34AM EDT | 175.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| GOOG240426P00177500 | 2024-04-25 3:47PM EDT | 177.50 | 20.13 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.