Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00065000 | 2024-04-11 12:12PM EDT | 65.00 | 94.47 | 92.45 | 92.70 | 0.00 | - | 1 | 1 | 437.50% |
| GOOG240419C00070000 | 2024-03-25 10:36AM EDT | 70.00 | 80.60 | 87.50 | 87.75 | 0.00 | - | 2 | 23 | 446.88% |
| GOOG240419C00075000 | 2024-04-16 10:23AM EDT | 75.00 | 81.25 | 82.55 | 82.85 | 0.00 | - | 1 | 7 | 368.75% |
| GOOG240419C00080000 | 2024-04-02 11:23AM EDT | 80.00 | 74.70 | 77.50 | 77.85 | 0.00 | - | 3 | 5 | 287.50% |
| GOOG240419C00085000 | 2024-04-15 3:38PM EDT | 85.00 | 71.53 | 72.50 | 72.70 | 0.00 | - | 1 | 63 | 310.94% |
| GOOG240419C00090000 | 2024-04-12 3:45PM EDT | 90.00 | 69.10 | 67.50 | 67.75 | 0.00 | - | 2 | 56 | 317.97% |
| GOOG240419C00095000 | 2024-04-04 11:48AM EDT | 95.00 | 60.89 | 62.60 | 62.80 | 0.00 | - | 1 | 31 | 259.38% |
| GOOG240419C00100000 | 2024-04-17 1:12PM EDT | 100.00 | 56.70 | 57.60 | 57.85 | 0.00 | - | 6 | 326 | 251.56% |
| GOOG240419C00105000 | 2024-04-17 1:32PM EDT | 105.00 | 52.42 | 52.50 | 52.80 | +0.07 | +0.13% | 4 | 113 | 253.91% |
| GOOG240419C00110000 | 2024-04-17 10:59AM EDT | 110.00 | 47.83 | 47.45 | 47.75 | 0.00 | - | 1 | 12,015 | 213.28% |
| GOOG240419C00115000 | 2024-04-17 2:26PM EDT | 115.00 | 42.37 | 42.40 | 42.75 | 0.00 | - | 26 | 8,336 | 189.45% |
| GOOG240419C00120000 | 2024-04-17 3:59PM EDT | 120.00 | 36.47 | 37.60 | 37.85 | -0.68 | -1.83% | 1 | 6,798 | 158.59% |
| GOOG240419C00125000 | 2024-04-17 3:14PM EDT | 125.00 | 32.40 | 32.45 | 32.75 | +0.29 | +0.90% | 2 | 516 | 144.53% |
| GOOG240419C00128000 | 2024-03-27 3:30PM EDT | 128.00 | 22.87 | 29.60 | 29.90 | 0.00 | - | 2 | 1 | 131.64% |
| GOOG240419C00129000 | 2024-03-18 12:47PM EDT | 129.00 | 21.50 | 25.80 | 30.10 | 0.00 | - | 600 | 600 | 230.47% |
| GOOG240419C00130000 | 2024-04-18 10:32AM EDT | 130.00 | 27.39 | 27.60 | 27.90 | +0.54 | +2.01% | 4 | 2,661 | 123.05% |
| GOOG240419C00131000 | 2024-04-09 12:50PM EDT | 131.00 | 27.83 | 26.55 | 26.85 | 0.00 | - | 1 | 0 | 103.91% |
| GOOG240419C00132000 | 2024-04-10 9:51AM EDT | 132.00 | 24.40 | 25.50 | 25.80 | 0.00 | - | 1 | 20 | 123.44% |
| GOOG240419C00134000 | 2024-04-12 2:14PM EDT | 134.00 | 25.23 | 23.60 | 23.85 | 0.00 | - | 2 | 38 | 100.39% |
| GOOG240419C00135000 | 2024-04-18 10:55AM EDT | 135.00 | 22.73 | 22.65 | 22.80 | +0.82 | +3.75% | 261 | 4,161 | 96.48% |
| GOOG240419C00136000 | 2024-04-12 3:17PM EDT | 136.00 | 23.00 | 21.60 | 21.85 | 0.00 | - | 23 | 103 | 92.58% |
| GOOG240419C00137000 | 2024-04-16 11:05AM EDT | 137.00 | 19.16 | 20.65 | 20.85 | 0.00 | - | 2 | 28 | 93.55% |
| GOOG240419C00138000 | 2024-04-12 3:42PM EDT | 138.00 | 21.12 | 19.60 | 19.85 | 0.00 | - | 2 | 43 | 84.38% |
| GOOG240419C00139000 | 2024-04-15 1:31PM EDT | 139.00 | 18.73 | 18.65 | 18.85 | 0.00 | - | 2 | 73 | 85.16% |
| GOOG240419C00140000 | 2024-04-18 10:55AM EDT | 140.00 | 17.72 | 17.70 | 17.95 | +0.57 | +3.32% | 31 | 12,753 | 90.82% |
| GOOG240419C00141000 | 2024-04-17 3:54PM EDT | 141.00 | 16.45 | 16.65 | 16.85 | 0.00 | - | 12 | 92 | 76.95% |
| GOOG240419C00142000 | 2024-04-16 1:11PM EDT | 142.00 | 14.90 | 15.55 | 15.75 | +0.48 | +3.33% | 2 | 69 | 72.85% |
| GOOG240419C00143000 | 2024-04-18 10:30AM EDT | 143.00 | 14.50 | 14.55 | 14.75 | +0.25 | +1.75% | 1 | 187 | 68.75% |
| GOOG240419C00144000 | 2024-04-17 3:54PM EDT | 144.00 | 13.45 | 13.65 | 13.85 | 0.00 | - | 175 | 384 | 64.45% |
| GOOG240419C00145000 | 2024-04-18 10:55AM EDT | 145.00 | 12.72 | 12.65 | 12.80 | +0.47 | +3.93% | 46 | 17,945 | 56.64% |
| GOOG240419C00146000 | 2024-04-18 9:39AM EDT | 146.00 | 10.35 | 11.70 | 11.85 | -1.28 | -11.01% | 4 | 171 | 58.98% |
| GOOG240419C00147000 | 2024-04-18 9:37AM EDT | 147.00 | 10.46 | 10.55 | 10.85 | +0.76 | +7.84% | 7 | 419 | 61.13% |
| GOOG240419C00148000 | 2024-04-18 10:54AM EDT | 148.00 | 9.80 | 9.80 | 10.10 | +0.52 | +5.60% | 2 | 736 | 62.60% |
| GOOG240419C00149000 | 2024-04-17 3:30PM EDT | 149.00 | 8.31 | 8.70 | 8.85 | 0.00 | - | 4 | 609 | 51.66% |
| GOOG240419C00150000 | 2024-04-18 10:50AM EDT | 150.00 | 7.70 | 7.55 | 7.85 | +0.55 | +7.69% | 410 | 13,567 | 46.88% |
| GOOG240419C00152500 | 2024-04-18 10:56AM EDT | 152.50 | 5.52 | 5.25 | 5.45 | +0.63 | +14.13% | 21 | 1,978 | 39.16% |
| GOOG240419C00155000 | 2024-04-18 10:54AM EDT | 155.00 | 3.00 | 2.90 | 3.05 | +0.43 | +16.73% | 513 | 7,260 | 28.22% |
| GOOG240419C00157500 | 2024-04-18 10:56AM EDT | 157.50 | 1.26 | 1.20 | 1.24 | +0.15 | +14.15% | 2,091 | 7,348 | 24.76% |
| GOOG240419C00160000 | 2024-04-18 10:55AM EDT | 160.00 | 0.31 | 0.30 | 0.31 | -0.04 | -11.76% | 3,029 | 19,408 | 23.58% |
| GOOG240419C00162500 | 2024-04-18 10:53AM EDT | 162.50 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 765 | 8,873 | 23.83% |
| GOOG240419C00165000 | 2024-04-18 10:50AM EDT | 165.00 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 180 | 13,998 | 28.91% |
| GOOG240419C00167500 | 2024-04-18 10:50AM EDT | 167.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 38 | 1,926 | 36.72% |
| GOOG240419C00170000 | 2024-04-18 10:47AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 7,345 | 40.63% |
| GOOG240419C00172500 | 2024-04-17 2:06PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 359 | 47.66% |
| GOOG240419C00175000 | 2024-04-18 10:45AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,129 | 50.00% |
| GOOG240419C00177500 | 2024-04-15 3:20PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 385 | 56.25% |
| GOOG240419C00180000 | 2024-04-15 10:13AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,864 | 62.50% |
| GOOG240419C00185000 | 2024-04-18 10:18AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 792 | 75.00% |
| GOOG240419C00190000 | 2024-04-09 3:55PM EDT | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 3,980 | 84.38% |
| GOOG240419C00195000 | 2024-04-05 2:24PM EDT | 195.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 1,239 | 96.88% |
| GOOG240419C00200000 | 2024-04-12 3:54PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 895 | 106.25% |
| GOOG240419C00205000 | 2024-03-26 2:32PM EDT | 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 120 | 324 | 115.63% |
| GOOG240419C00210000 | 2024-04-17 10:55AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 417 | 125.00% |
| GOOG240419C00215000 | 2024-03-22 10:33AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 37 | 134.38% |
| GOOG240419C00220000 | 2024-04-02 1:35PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 811 | 143.75% |
| GOOG240419C00225000 | 2024-04-17 3:50PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 153.13% |
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 | 375.00% |
| GOOG240419P00070000 | 2024-02-21 12:52PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 99 | 130 | 375.00% |
| GOOG240419P00075000 | 2024-04-05 11:42AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 312.50% |
| GOOG240419P00080000 | 2024-04-09 12:28PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 2,210 | 287.50% |
| GOOG240419P00085000 | 2024-04-12 3:47PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 464 | 262.50% |
| GOOG240419P00090000 | 2024-04-16 9:35AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 501 | 237.50% |
| GOOG240419P00095000 | 2024-04-16 9:35AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 407 | 218.75% |
| GOOG240419P00100000 | 2024-04-16 9:30AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,670 | 196.88% |
| GOOG240419P00105000 | 2024-04-15 3:00PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,260 | 181.25% |
| GOOG240419P00110000 | 2024-04-17 9:41AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,422 | 159.38% |
| GOOG240419P00115000 | 2024-04-18 10:13AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,519 | 140.63% |
| GOOG240419P00120000 | 2024-04-17 12:45PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 10,525 | 125.00% |
| GOOG240419P00125000 | 2024-04-18 10:08AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 5,704 | 106.25% |
| GOOG240419P00128000 | 2024-04-15 2:46PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 590 | 96.88% |
| GOOG240419P00129000 | 2024-04-15 12:08PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 1,851 | 93.75% |
| GOOG240419P00130000 | 2024-04-18 10:02AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 12,960 | 90.63% |
| GOOG240419P00131000 | 2024-04-15 10:05AM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 112 | 87.50% |
| GOOG240419P00132000 | 2024-04-15 11:17AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 104 | 84.38% |
| GOOG240419P00133000 | 2024-04-11 3:52PM EDT | 133.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 251 | 79.69% |
| GOOG240419P00134000 | 2024-04-17 3:11PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 549 | 76.56% |
| GOOG240419P00135000 | 2024-04-18 10:55AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.02 | -40.00% | 260 | 7,762 | 73.44% |
| GOOG240419P00136000 | 2024-04-17 11:55AM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 236 | 70.31% |
| GOOG240419P00137000 | 2024-04-18 10:21AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 687 | 67.19% |
| GOOG240419P00138000 | 2024-04-18 10:21AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 54 | 485 | 64.06% |
| GOOG240419P00139000 | 2024-04-18 10:42AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 74 | 196 | 60.94% |
| GOOG240419P00140000 | 2024-04-18 10:55AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 244 | 13,489 | 57.81% |
| GOOG240419P00141000 | 2024-04-18 9:37AM EDT | 141.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 900 | 60.94% |
| GOOG240419P00142000 | 2024-04-17 3:03PM EDT | 142.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 6 | 301 | 57.81% |
| GOOG240419P00143000 | 2024-04-17 11:21AM EDT | 143.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 7 | 365 | 54.69% |
| GOOG240419P00144000 | 2024-04-17 3:58PM EDT | 144.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 137 | 1,282 | 50.78% |
| GOOG240419P00145000 | 2024-04-18 10:53AM EDT | 145.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 125 | 13,964 | 49.22% |
| GOOG240419P00146000 | 2024-04-17 2:19PM EDT | 146.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 5 | 654 | 48.05% |
| GOOG240419P00147000 | 2024-04-18 10:32AM EDT | 147.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 24 | 1,079 | 44.53% |
| GOOG240419P00148000 | 2024-04-18 10:41AM EDT | 148.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 16 | 1,771 | 40.63% |
| GOOG240419P00149000 | 2024-04-18 10:35AM EDT | 149.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 1,011 | 2,293 | 38.67% |
| GOOG240419P00150000 | 2024-04-18 10:54AM EDT | 150.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 769 | 6,094 | 34.77% |
| GOOG240419P00152500 | 2024-04-18 10:56AM EDT | 152.50 | 0.07 | 0.07 | 0.08 | -0.14 | -63.64% | 1,894 | 7,952 | 28.52% |
| GOOG240419P00155000 | 2024-04-18 10:56AM EDT | 155.00 | 0.23 | 0.24 | 0.26 | -0.36 | -61.02% | 2,404 | 6,762 | 24.37% |
| GOOG240419P00157500 | 2024-04-18 10:56AM EDT | 157.50 | 0.90 | 0.95 | 0.99 | -0.73 | -43.71% | 953 | 3,910 | 23.05% |
| GOOG240419P00160000 | 2024-04-18 10:50AM EDT | 160.00 | 2.70 | 2.42 | 2.51 | -0.64 | -19.16% | 130 | 3,124 | 19.34% |
| GOOG240419P00162500 | 2024-04-17 10:55AM EDT | 162.50 | 5.10 | 4.80 | 5.05 | +0.15 | +3.03% | 24 | 112 | 33.69% |
| GOOG240419P00165000 | 2024-04-16 12:55PM EDT | 165.00 | 8.84 | 7.15 | 7.40 | 0.00 | - | 333 | 0 | 35.35% |
| GOOG240419P00167500 | 2024-04-17 1:43PM EDT | 167.50 | 10.25 | 9.75 | 9.95 | 0.00 | - | 36 | 1 | 49.22% |
| GOOG240419P00170000 | 2024-04-17 1:43PM EDT | 170.00 | 13.05 | 12.25 | 12.40 | 0.00 | - | 16 | 1 | 53.32% |
| GOOG240419P00175000 | 2024-04-10 9:33AM EDT | 175.00 | 18.05 | 17.25 | 17.45 | 0.00 | - | 20 | 0 | 58.59% |
| GOOG240419P00180000 | 2024-04-11 12:24PM EDT | 180.00 | 20.25 | 22.20 | 22.35 | 0.00 | - | 1 | 0 | 72.66% |
| GOOG240419P00185000 | 2024-04-12 10:13AM EDT | 185.00 | 24.80 | 27.15 | 27.40 | 0.00 | - | 20 | 0 | 100.00% |
| GOOG240419P00190000 | 2024-02-13 10:38AM EDT | 190.00 | 43.30 | 44.20 | 47.60 | 0.00 | - | 2 | 0 | 524.41% |
| GOOG240419P00195000 | 2024-02-12 10:57AM EDT | 195.00 | 45.56 | 52.40 | 55.45 | 0.00 | - | - | 0 | 619.09% |
| GOOG240419P00200000 | 2024-04-10 3:54PM EDT | 200.00 | 42.30 | 42.10 | 42.45 | 0.00 | - | 2 | 0 | 151.17% |
| GOOG240419P00210000 | 2024-04-12 1:15PM EDT | 210.00 | 50.85 | 52.20 | 52.50 | 0.00 | - | 1 | 0 | 143.75% |
© 2024 Yahoo. All rights reserved.