Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00065000 | 2024-04-19 10:22AM EDT | 65.00 | 91.32 | 91.10 | 91.45 | -3.15 | -3.33% | 2 | 1 | 767.19% |
| GOOG240419C00070000 | 2024-03-25 10:36AM EDT | 70.00 | 80.60 | 86.10 | 86.45 | 0.00 | - | 2 | 21 | 707.03% |
| GOOG240419C00075000 | 2024-04-16 10:23AM EDT | 75.00 | 81.25 | 81.25 | 81.60 | 0.00 | - | 1 | 7 | 707.42% |
| GOOG240419C00080000 | 2024-04-02 11:23AM EDT | 80.00 | 74.70 | 75.15 | 77.85 | 0.00 | - | 3 | 2 | 672.27% |
| GOOG240419C00085000 | 2024-04-18 11:27AM EDT | 85.00 | 72.72 | 70.00 | 72.85 | 0.00 | - | 2 | 60 | 598.44% |
| GOOG240419C00090000 | 2024-04-12 3:45PM EDT | 90.00 | 69.10 | 65.10 | 67.75 | 0.00 | - | 2 | 56 | 548.05% |
| GOOG240419C00095000 | 2024-04-04 11:48AM EDT | 95.00 | 60.89 | 60.00 | 62.85 | 0.00 | - | 1 | 31 | 500.39% |
| GOOG240419C00100000 | 2024-04-18 3:43PM EDT | 100.00 | 56.88 | 55.20 | 57.85 | -1.02 | -1.76% | 1 | 334 | 475.78% |
| GOOG240419C00105000 | 2024-04-18 10:35AM EDT | 105.00 | 52.42 | 50.20 | 52.80 | 0.00 | - | 4 | 113 | 426.17% |
| GOOG240419C00110000 | 2024-04-19 11:17AM EDT | 110.00 | 46.40 | 45.20 | 47.60 | -1.56 | -3.25% | 6 | 11,931 | 365.23% |
| GOOG240419C00115000 | 2024-04-19 9:50AM EDT | 115.00 | 41.60 | 40.15 | 42.90 | -1.06 | -2.48% | 2 | 8,336 | 345.70% |
| GOOG240419C00120000 | 2024-04-19 10:32AM EDT | 120.00 | 36.20 | 35.35 | 37.55 | -1.78 | -4.69% | 2 | 6,639 | 294.53% |
| GOOG240419C00125000 | 2024-04-19 10:00AM EDT | 125.00 | 31.31 | 31.15 | 32.85 | -1.79 | -5.41% | 4 | 498 | 313.48% |
| GOOG240419C00128000 | 2024-03-27 3:30PM EDT | 128.00 | 22.87 | 27.20 | 29.85 | 0.00 | - | 2 | 1 | 242.58% |
| GOOG240419C00129000 | 2024-03-18 12:47PM EDT | 129.00 | 21.50 | 25.80 | 30.10 | 0.00 | - | 600 | 600 | 274.81% |
| GOOG240419C00130000 | 2024-04-19 11:19AM EDT | 130.00 | 26.40 | 25.55 | 26.45 | -1.20 | -4.35% | 3 | 2,649 | 218.56% |
| GOOG240419C00131000 | 2024-04-09 12:50PM EDT | 131.00 | 27.83 | 24.05 | 26.85 | 0.00 | - | 1 | 0 | 211.13% |
| GOOG240419C00132000 | 2024-04-10 9:51AM EDT | 132.00 | 24.40 | 23.55 | 24.60 | 0.00 | - | 1 | 20 | 112.50% |
| GOOG240419C00134000 | 2024-04-18 3:43PM EDT | 134.00 | 22.35 | 21.80 | 23.30 | -1.50 | -6.29% | 1 | 37 | 199.02% |
| GOOG240419C00135000 | 2024-04-19 11:03AM EDT | 135.00 | 21.63 | 21.00 | 21.55 | -1.58 | -6.81% | 59 | 4,135 | 159.77% |
| GOOG240419C00136000 | 2024-04-12 3:17PM EDT | 136.00 | 23.00 | 19.00 | 21.60 | 0.00 | - | 23 | 103 | 156.64% |
| GOOG240419C00137000 | 2024-04-19 10:06AM EDT | 137.00 | 19.47 | 19.05 | 19.55 | +0.31 | +1.62% | 1 | 28 | 149.80% |
| GOOG240419C00138000 | 2024-04-19 10:33AM EDT | 138.00 | 18.24 | 17.80 | 18.90 | -1.78 | -8.89% | 6 | 32 | 149.02% |
| GOOG240419C00139000 | 2024-04-18 11:54AM EDT | 139.00 | 18.64 | 16.00 | 18.60 | 0.00 | - | 2 | 72 | 136.13% |
| GOOG240419C00140000 | 2024-04-19 11:18AM EDT | 140.00 | 16.50 | 16.10 | 16.75 | -1.56 | -8.64% | 62 | 12,480 | 142.38% |
| GOOG240419C00141000 | 2024-04-17 3:54PM EDT | 141.00 | 16.45 | 14.40 | 16.45 | 0.00 | - | 12 | 92 | 135.16% |
| GOOG240419C00142000 | 2024-04-18 1:24PM EDT | 142.00 | 15.63 | 13.20 | 14.55 | 0.00 | - | 3 | 67 | 137.89% |
| GOOG240419C00143000 | 2024-04-19 10:45AM EDT | 143.00 | 13.70 | 12.90 | 13.50 | -1.44 | -9.51% | 52 | 186 | 96.88% |
| GOOG240419C00144000 | 2024-04-17 3:54PM EDT | 144.00 | 13.45 | 11.85 | 13.45 | 0.00 | - | 175 | 384 | 129.20% |
| GOOG240419C00145000 | 2024-04-19 11:06AM EDT | 145.00 | 11.55 | 11.20 | 11.45 | -1.05 | -8.33% | 144 | 17,753 | 97.27% |
| GOOG240419C00146000 | 2024-04-19 10:32AM EDT | 146.00 | 10.17 | 9.80 | 10.70 | -1.92 | -15.88% | 71 | 132 | 83.20% |
| GOOG240419C00147000 | 2024-04-19 10:28AM EDT | 147.00 | 8.55 | 9.20 | 9.45 | -2.52 | -22.76% | 3 | 411 | 83.20% |
| GOOG240419C00148000 | 2024-04-19 11:14AM EDT | 148.00 | 8.48 | 8.20 | 8.45 | -1.47 | -14.77% | 14 | 736 | 75.98% |
| GOOG240419C00149000 | 2024-04-19 11:03AM EDT | 149.00 | 7.80 | 7.30 | 8.45 | -1.35 | -14.75% | 23 | 588 | 99.17% |
| GOOG240419C00150000 | 2024-04-19 11:14AM EDT | 150.00 | 6.49 | 6.05 | 6.55 | -0.91 | -12.30% | 323 | 13,070 | 59.57% |
| GOOG240419C00152500 | 2024-04-19 11:06AM EDT | 152.50 | 4.00 | 3.70 | 4.60 | -1.50 | -27.27% | 132 | 1,961 | 57.13% |
| GOOG240419C00155000 | 2024-04-19 11:17AM EDT | 155.00 | 1.71 | 1.34 | 1.56 | -1.28 | -42.81% | 1,703 | 7,448 | 28.61% |
| GOOG240419C00157500 | 2024-04-19 11:19AM EDT | 157.50 | 0.11 | 0.08 | 0.10 | -0.91 | -89.22% | 3,662 | 7,489 | 16.41% |
| GOOG240419C00160000 | 2024-04-19 11:17AM EDT | 160.00 | 0.02 | 0.01 | 0.02 | -0.22 | -91.67% | 3,483 | 20,499 | 24.61% |
| GOOG240419C00162500 | 2024-04-19 11:07AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 992 | 9,267 | 33.59% |
| GOOG240419C00165000 | 2024-04-19 11:17AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 13,501 | 43.75% |
| GOOG240419C00167500 | 2024-04-19 10:59AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,885 | 50.00% |
| GOOG240419C00170000 | 2024-04-19 10:08AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 7,121 | 59.38% |
| GOOG240419C00172500 | 2024-04-17 2:06PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 359 | 68.75% |
| GOOG240419C00175000 | 2024-04-19 10:21AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,129 | 78.13% |
| GOOG240419C00177500 | 2024-04-15 3:20PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 385 | 87.50% |
| GOOG240419C00180000 | 2024-04-18 3:42PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,863 | 93.75% |
| GOOG240419C00185000 | 2024-04-18 10:18AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 788 | 112.50% |
| GOOG240419C00190000 | 2024-04-09 3:55PM EDT | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 3,980 | 125.00% |
| GOOG240419C00195000 | 2024-04-05 2:24PM EDT | 195.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 27 | 1,239 | 150.00% |
| GOOG240419C00200000 | 2024-04-12 3:54PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 895 | 156.25% |
| GOOG240419C00205000 | 2024-03-26 2:32PM EDT | 205.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 120 | 324 | 181.25% |
| GOOG240419C00210000 | 2024-04-17 10:55AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 417 | 181.25% |
| GOOG240419C00215000 | 2024-03-22 10:33AM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 37 | 209.38% |
| GOOG240419C00220000 | 2024-04-02 1:35PM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 82 | 811 | 221.88% |
| GOOG240419C00225000 | 2024-04-17 3:50PM EDT | 225.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 33 | 237.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00065000 | 2024-03-20 2:17PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 520 | 525.00% |
| GOOG240419P00070000 | 2024-02-21 12:52PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 99 | 130 | 525.00% |
| GOOG240419P00075000 | 2024-04-05 11:42AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 92 | 462.50% |
| GOOG240419P00080000 | 2024-04-09 12:28PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 150 | 2,210 | 425.00% |
| GOOG240419P00085000 | 2024-04-12 3:47PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 464 | 387.50% |
| GOOG240419P00090000 | 2024-04-16 9:35AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 501 | 356.25% |
| GOOG240419P00095000 | 2024-04-16 9:35AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 407 | 325.00% |
| GOOG240419P00100000 | 2024-04-16 9:30AM EDT | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,670 | 293.75% |
| GOOG240419P00105000 | 2024-04-15 3:00PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,260 | 262.50% |
| GOOG240419P00110000 | 2024-04-17 9:41AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 13,422 | 234.38% |
| GOOG240419P00115000 | 2024-04-18 10:13AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,518 | 193.75% |
| GOOG240419P00120000 | 2024-04-19 9:30AM EDT | 120.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 3 | 10,515 | 168.75% |
| GOOG240419P00125000 | 2024-04-18 2:01PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 5,682 | 143.75% |
| GOOG240419P00128000 | 2024-04-15 2:46PM EDT | 128.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 140 | 590 | 139.06% |
| GOOG240419P00129000 | 2024-04-15 12:08PM EDT | 129.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 68 | 1,851 | 134.38% |
| GOOG240419P00130000 | 2024-04-18 2:43PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 12,950 | 118.75% |
| GOOG240419P00131000 | 2024-04-15 10:05AM EDT | 131.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 76 | 112 | 125.00% |
| GOOG240419P00132000 | 2024-04-15 11:17AM EDT | 132.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 74 | 104 | 118.75% |
| GOOG240419P00133000 | 2024-04-11 3:52PM EDT | 133.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 251 | 114.06% |
| GOOG240419P00134000 | 2024-04-17 3:11PM EDT | 134.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 549 | 109.38% |
| GOOG240419P00135000 | 2024-04-19 10:51AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 7,006 | 96.88% |
| GOOG240419P00136000 | 2024-04-19 10:47AM EDT | 136.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 11 | 236 | 99.22% |
| GOOG240419P00137000 | 2024-04-18 10:21AM EDT | 137.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 687 | 95.31% |
| GOOG240419P00138000 | 2024-04-19 9:37AM EDT | 138.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 532 | 90.63% |
| GOOG240419P00139000 | 2024-04-18 1:59PM EDT | 139.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 75 | 208 | 85.94% |
| GOOG240419P00140000 | 2024-04-19 10:51AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 13,089 | 75.00% |
| GOOG240419P00141000 | 2024-04-18 2:58PM EDT | 141.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 3 | 899 | 76.56% |
| GOOG240419P00142000 | 2024-04-18 3:33PM EDT | 142.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 43 | 300 | 75.00% |
| GOOG240419P00143000 | 2024-04-19 10:51AM EDT | 143.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 30 | 364 | 69.53% |
| GOOG240419P00144000 | 2024-04-19 10:50AM EDT | 144.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 100 | 1,278 | 64.84% |
| GOOG240419P00145000 | 2024-04-19 11:04AM EDT | 145.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 56 | 13,924 | 59.38% |
| GOOG240419P00146000 | 2024-04-18 3:52PM EDT | 146.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 106 | 687 | 52.34% |
| GOOG240419P00147000 | 2024-04-19 10:11AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 1,065 | 47.66% |
| GOOG240419P00148000 | 2024-04-19 10:29AM EDT | 148.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 16 | 1,768 | 46.88% |
| GOOG240419P00149000 | 2024-04-19 9:55AM EDT | 149.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 27 | 2,125 | 44.14% |
| GOOG240419P00150000 | 2024-04-19 11:13AM EDT | 150.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 301 | 5,494 | 38.67% |
| GOOG240419P00152500 | 2024-04-19 11:18AM EDT | 152.50 | 0.03 | 0.02 | 0.03 | -0.04 | -66.67% | 1,274 | 6,442 | 24.81% |
| GOOG240419P00155000 | 2024-04-19 11:20AM EDT | 155.00 | 0.09 | 0.08 | 0.12 | -0.15 | -57.69% | 8,353 | 7,895 | 14.65% |
| GOOG240419P00157500 | 2024-04-19 11:20AM EDT | 157.50 | 1.28 | 1.06 | 1.54 | +0.28 | +38.36% | 2,389 | 3,967 | 16.99% |
| GOOG240419P00160000 | 2024-04-19 11:03AM EDT | 160.00 | 3.54 | 3.30 | 4.05 | +0.85 | +31.60% | 223 | 2,568 | 35.25% |
| GOOG240419P00162500 | 2024-04-19 10:28AM EDT | 162.50 | 6.90 | 5.65 | 6.30 | +2.65 | +62.35% | 6 | 123 | 0.00% |
| GOOG240419P00165000 | 2024-04-18 3:52PM EDT | 165.00 | 7.00 | 8.40 | 8.85 | 0.00 | - | 6 | 2 | 0.00% |
| GOOG240419P00167500 | 2024-04-17 1:43PM EDT | 167.50 | 10.25 | 10.45 | 12.00 | 0.00 | - | 36 | 1 | 114.65% |
| GOOG240419P00170000 | 2024-04-17 1:43PM EDT | 170.00 | 13.05 | 13.25 | 14.80 | 0.00 | - | 16 | 1 | 88.28% |
| GOOG240419P00175000 | 2024-04-10 9:33AM EDT | 175.00 | 18.05 | 18.30 | 18.80 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG240419P00180000 | 2024-04-11 12:24PM EDT | 180.00 | 20.25 | 22.80 | 24.25 | 0.00 | - | 1 | 0 | 167.58% |
| GOOG240419P00185000 | 2024-04-12 10:13AM EDT | 185.00 | 24.80 | 27.40 | 30.00 | 0.00 | - | 20 | 0 | 253.81% |
| GOOG240419P00190000 | 2024-02-13 10:38AM EDT | 190.00 | 43.30 | 44.20 | 47.60 | 0.00 | - | 2 | 0 | 709.67% |
| GOOG240419P00195000 | 2024-02-12 10:57AM EDT | 195.00 | 45.56 | 52.40 | 55.45 | 0.00 | - | - | 0 | 845.12% |
| GOOG240419P00200000 | 2024-04-10 3:54PM EDT | 200.00 | 42.30 | 42.15 | 44.45 | 0.00 | - | 2 | 0 | 284.38% |
| GOOG240419P00210000 | 2024-04-12 1:15PM EDT | 210.00 | 50.85 | 52.10 | 54.75 | 0.00 | - | 1 | 0 | 358.40% |
© 2024 Yahoo. All rights reserved.