Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:24AM 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 | 72.40 | 75.70 | 0.00 | - | - | 1 | 410.45% |
| GOOG240426C00090000 | 2024-03-15 1:41PM EDT | 90.00 | 52.31 | 67.40 | 71.25 | 0.00 | - | - | 2 | 258.59% |
| GOOG240426C00100000 | 2024-04-22 12:11PM EDT | 100.00 | 57.66 | 57.85 | 60.60 | 0.00 | - | 8 | 27 | 196.09% |
| GOOG240426C00105000 | 2024-04-19 3:57PM EDT | 105.00 | 51.92 | 52.50 | 55.85 | 0.00 | - | 32 | 49 | 163.28% |
| GOOG240426C00110000 | 2024-04-19 10:48AM EDT | 110.00 | 46.52 | 47.70 | 50.85 | 0.00 | - | 1 | 36 | 168.75% |
| GOOG240426C00115000 | 2024-04-05 3:38PM EDT | 115.00 | 39.25 | 42.55 | 45.80 | 0.00 | - | 6 | 8 | 130.86% |
| GOOG240426C00119000 | 2024-04-18 12:50PM EDT | 119.00 | 38.98 | 38.60 | 41.95 | 0.00 | - | 3 | 11 | 136.72% |
| GOOG240426C00120000 | 2024-04-22 3:00PM EDT | 120.00 | 38.80 | 37.60 | 40.70 | 0.00 | - | 2 | 36 | 107.03% |
| GOOG240426C00121000 | 2024-04-04 3:13PM EDT | 121.00 | 32.79 | 36.90 | 39.30 | 0.00 | - | 1 | 1 | 195.21% |
| GOOG240426C00122000 | 2024-04-19 3:36PM EDT | 122.00 | 33.76 | 35.90 | 38.65 | 0.00 | - | 1 | 1 | 126.56% |
| GOOG240426C00123000 | 2024-03-18 9:50AM EDT | 123.00 | 29.70 | 32.40 | 36.30 | 0.00 | - | 10 | 10 | 126.17% |
| GOOG240426C00125000 | 2024-04-18 3:20PM EDT | 125.00 | 33.50 | 32.70 | 35.40 | 0.00 | - | 15 | 26 | 180.91% |
| GOOG240426C00126000 | 2024-04-18 12:40PM EDT | 126.00 | 32.43 | 31.60 | 34.65 | 0.00 | - | 1 | 2 | 75.00% |
| GOOG240426C00129000 | 2024-04-03 12:54PM EDT | 129.00 | 27.70 | 28.60 | 31.55 | 0.00 | - | 1 | 5 | 168.02% |
| GOOG240426C00130000 | 2024-04-18 3:57PM EDT | 130.00 | 27.95 | 27.75 | 30.60 | 0.00 | - | 11 | 97 | 85.94% |
| GOOG240426C00131000 | 2024-04-17 10:47AM EDT | 131.00 | 27.30 | 27.90 | 29.75 | 0.00 | - | 1 | 1 | 131.35% |
| GOOG240426C00132000 | 2024-04-22 2:48PM EDT | 132.00 | 26.93 | 26.80 | 27.65 | 0.00 | - | 2 | 3 | 87.89% |
| GOOG240426C00133000 | 2024-04-15 1:59PM EDT | 133.00 | 24.99 | 24.50 | 27.10 | 0.00 | - | 4 | 4 | 134.33% |
| GOOG240426C00134000 | 2024-04-19 9:38AM EDT | 134.00 | 22.60 | 23.75 | 25.55 | 0.00 | - | 1 | 3 | 106.25% |
| GOOG240426C00135000 | 2024-04-23 10:05AM EDT | 135.00 | 23.38 | 23.95 | 24.60 | +2.57 | +12.35% | 5 | 518 | 83.98% |
| GOOG240426C00136000 | 2024-04-19 3:51PM EDT | 136.00 | 19.48 | 22.15 | 24.90 | 0.00 | - | 10 | 14 | 97.66% |
| GOOG240426C00137000 | 2024-04-19 10:06AM EDT | 137.00 | 19.85 | 20.70 | 23.85 | 0.00 | - | 1 | 69 | 77.73% |
| GOOG240426C00138000 | 2024-04-19 3:50PM EDT | 138.00 | 17.88 | 20.00 | 21.55 | 0.00 | - | 57 | 119 | 91.60% |
| GOOG240426C00139000 | 2024-04-22 9:41AM EDT | 139.00 | 18.96 | 20.15 | 20.80 | 0.00 | - | 1 | 82 | 84.18% |
| GOOG240426C00140000 | 2024-04-23 10:01AM EDT | 140.00 | 17.70 | 18.55 | 20.05 | -1.45 | -7.57% | 3 | 433 | 70.12% |
| GOOG240426C00141000 | 2024-04-22 3:02PM EDT | 141.00 | 17.98 | 17.70 | 19.35 | 0.00 | - | 2 | 29 | 79.39% |
| GOOG240426C00142000 | 2024-04-22 3:49PM EDT | 142.00 | 16.87 | 16.90 | 18.00 | 0.00 | - | 3 | 234 | 72.27% |
| GOOG240426C00143000 | 2024-04-22 3:49PM EDT | 143.00 | 15.92 | 16.50 | 17.40 | 0.00 | - | 14 | 50 | 87.50% |
| GOOG240426C00144000 | 2024-04-22 2:46PM EDT | 144.00 | 15.36 | 15.35 | 15.75 | 0.00 | - | 43 | 151 | 69.53% |
| GOOG240426C00145000 | 2024-04-23 9:37AM EDT | 145.00 | 14.36 | 14.65 | 15.10 | +0.11 | +0.77% | 1 | 368 | 76.95% |
| GOOG240426C00146000 | 2024-04-23 9:39AM EDT | 146.00 | 13.70 | 13.65 | 13.95 | +0.65 | +4.98% | 10 | 315 | 70.61% |
| GOOG240426C00147000 | 2024-04-22 10:53AM EDT | 147.00 | 10.54 | 12.85 | 13.45 | 0.00 | - | 1 | 1,458 | 76.22% |
| GOOG240426C00148000 | 2024-04-22 3:08PM EDT | 148.00 | 11.68 | 12.10 | 12.35 | 0.00 | - | 10 | 583 | 73.68% |
| GOOG240426C00149000 | 2024-04-23 9:47AM EDT | 149.00 | 12.15 | 11.35 | 11.80 | +1.75 | +16.83% | 2 | 213 | 77.05% |
| GOOG240426C00150000 | 2024-04-23 10:07AM EDT | 150.00 | 10.50 | 10.50 | 10.70 | +0.62 | +6.28% | 28 | 1,435 | 72.80% |
| GOOG240426C00152500 | 2024-04-23 10:01AM EDT | 152.50 | 8.50 | 8.60 | 8.75 | +0.60 | +7.59% | 8 | 760 | 71.19% |
| GOOG240426C00155000 | 2024-04-23 10:01AM EDT | 155.00 | 6.75 | 6.90 | 7.05 | +0.55 | +8.87% | 56 | 1,651 | 70.56% |
| GOOG240426C00157500 | 2024-04-23 10:02AM EDT | 157.50 | 5.20 | 5.25 | 5.55 | +0.49 | +10.40% | 630 | 3,624 | 68.75% |
| GOOG240426C00160000 | 2024-04-23 10:07AM EDT | 160.00 | 4.05 | 4.05 | 4.15 | +0.40 | +10.96% | 908 | 5,081 | 67.94% |
| GOOG240426C00162500 | 2024-04-23 10:09AM EDT | 162.50 | 2.95 | 2.96 | 3.05 | +0.45 | +17.31% | 235 | 6,655 | 66.94% |
| GOOG240426C00165000 | 2024-04-23 10:04AM EDT | 165.00 | 2.02 | 1.98 | 2.12 | +0.22 | +12.22% | 301 | 2,870 | 64.67% |
| GOOG240426C00167500 | 2024-04-23 10:08AM EDT | 167.50 | 1.43 | 1.37 | 1.58 | +0.24 | +20.51% | 209 | 2,036 | 65.58% |
| GOOG240426C00170000 | 2024-04-23 10:09AM EDT | 170.00 | 0.88 | 0.87 | 0.90 | +0.13 | +17.11% | 307 | 8,601 | 62.70% |
| GOOG240426C00172500 | 2024-04-23 10:09AM EDT | 172.50 | 0.51 | 0.51 | 0.55 | +0.07 | +15.91% | 515 | 1,739 | 61.33% |
| GOOG240426C00175000 | 2024-04-23 10:08AM EDT | 175.00 | 0.30 | 0.29 | 0.30 | +0.05 | +20.83% | 113 | 2,528 | 59.86% |
| GOOG240426C00177500 | 2024-04-23 9:51AM EDT | 177.50 | 0.17 | 0.15 | 0.17 | +0.01 | +6.25% | 52 | 520 | 58.98% |
| GOOG240426C00180000 | 2024-04-23 9:51AM EDT | 180.00 | 0.10 | 0.10 | 0.11 | +0.02 | +25.00% | 12 | 1,289 | 60.55% |
| GOOG240426C00182500 | 2024-04-23 10:08AM EDT | 182.50 | 0.07 | 0.04 | 0.07 | +0.02 | +50.00% | 11 | 245 | 60.16% |
| GOOG240426C00185000 | 2024-04-23 10:03AM EDT | 185.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 2 | 485 | 62.50% |
| GOOG240426C00187500 | 2024-04-22 3:59PM EDT | 187.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 77 | 25 | 63.28% |
| GOOG240426C00190000 | 2024-04-23 9:53AM EDT | 190.00 | 0.06 | 0.02 | 0.03 | +0.05 | +500.00% | 2 | 1,012 | 67.97% |
| GOOG240426C00195000 | 2024-04-22 3:29PM EDT | 195.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 77 | 247 | 75.00% |
| GOOG240426C00200000 | 2024-04-22 11:55AM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 261 | 436 | 71.88% |
| GOOG240426C00205000 | 2024-04-15 10:05AM EDT | 205.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 25 | 90.63% |
| GOOG240426C00210000 | 2024-04-18 3:50PM EDT | 210.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 13 | 34 | 98.44% |
| GOOG240426C00215000 | 2024-04-15 10:36AM EDT | 215.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 7 | 8 | 114.84% |
| GOOG240426C00220000 | 2024-04-19 12:27PM EDT | 220.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 4 | 112.50% |
| GOOG240426C00225000 | 2024-04-22 9:45AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10 | 106.25% |
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 | 0.03 | 0.00 | - | - | 1 | 190.63% |
| GOOG240426P00100000 | 2024-04-18 10:23AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 143.75% |
| GOOG240426P00105000 | 2024-04-08 11:21AM EDT | 105.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 8 | 146.88% |
| GOOG240426P00110000 | 2024-04-19 11:43AM EDT | 110.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 16 | 77 | 131.25% |
| GOOG240426P00115000 | 2024-04-22 11:56AM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 141 | 113.28% |
| GOOG240426P00119000 | 2024-04-22 12:47PM EDT | 119.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 107 | 102.34% |
| GOOG240426P00120000 | 2024-04-22 1:25PM EDT | 120.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 63 | 306 | 103.13% |
| GOOG240426P00121000 | 2024-04-19 9:50AM EDT | 121.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 47 | 99.61% |
| GOOG240426P00122000 | 2024-04-22 12:31PM EDT | 122.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 18 | 96.88% |
| GOOG240426P00123000 | 2024-04-22 9:39AM EDT | 123.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 18 | 96.88% |
| GOOG240426P00124000 | 2024-04-22 11:04AM EDT | 124.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 60 | 52 | 96.09% |
| GOOG240426P00125000 | 2024-04-22 3:45PM EDT | 125.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 32 | 255 | 92.97% |
| GOOG240426P00126000 | 2024-04-23 9:30AM EDT | 126.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 10 | 265 | 92.19% |
| GOOG240426P00127000 | 2024-04-22 2:57PM EDT | 127.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 4 | 267 | 89.06% |
| GOOG240426P00128000 | 2024-04-22 3:16PM EDT | 128.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 10 | 102 | 85.16% |
| GOOG240426P00129000 | 2024-04-22 2:47PM EDT | 129.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 3 | 171 | 83.59% |
| GOOG240426P00130000 | 2024-04-23 9:51AM EDT | 130.00 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 1 | 542 | 82.42% |
| GOOG240426P00131000 | 2024-04-22 2:10PM EDT | 131.00 | 0.08 | 0.03 | 0.06 | 0.00 | - | 16 | 99 | 80.86% |
| GOOG240426P00132000 | 2024-04-22 3:16PM EDT | 132.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 532 | 717 | 81.25% |
| GOOG240426P00133000 | 2024-04-22 11:28AM EDT | 133.00 | 0.13 | 0.05 | 0.08 | 0.00 | - | 18 | 108 | 79.10% |
| GOOG240426P00134000 | 2024-04-22 3:16PM EDT | 134.00 | 0.10 | 0.06 | 0.12 | 0.00 | - | 213 | 427 | 80.08% |
| GOOG240426P00135000 | 2024-04-23 9:56AM EDT | 135.00 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 3 | 705 | 78.91% |
| GOOG240426P00136000 | 2024-04-22 2:21PM EDT | 136.00 | 0.14 | 0.10 | 0.14 | 0.00 | - | 46 | 236 | 77.54% |
| GOOG240426P00137000 | 2024-04-23 9:47AM EDT | 137.00 | 0.13 | 0.11 | 0.16 | -0.07 | -35.00% | 1 | 757 | 75.98% |
| GOOG240426P00138000 | 2024-04-23 10:01AM EDT | 138.00 | 0.16 | 0.13 | 0.17 | -0.04 | -20.00% | 11 | 749 | 74.12% |
| GOOG240426P00139000 | 2024-04-23 10:00AM EDT | 139.00 | 0.18 | 0.18 | 0.20 | -0.09 | -33.33% | 1 | 1,612 | 74.12% |
| GOOG240426P00140000 | 2024-04-23 10:07AM EDT | 140.00 | 0.21 | 0.20 | 0.23 | -0.12 | -35.29% | 21 | 1,830 | 72.56% |
| GOOG240426P00141000 | 2024-04-23 9:57AM EDT | 141.00 | 0.28 | 0.26 | 0.28 | -0.03 | -9.68% | 24 | 359 | 72.56% |
| GOOG240426P00142000 | 2024-04-23 10:02AM EDT | 142.00 | 0.33 | 0.30 | 0.33 | -0.09 | -21.43% | 35 | 336 | 71.58% |
| GOOG240426P00143000 | 2024-04-23 9:58AM EDT | 143.00 | 0.37 | 0.35 | 0.39 | -0.15 | -28.85% | 39 | 605 | 70.61% |
| GOOG240426P00144000 | 2024-04-23 9:40AM EDT | 144.00 | 0.51 | 0.42 | 0.46 | -0.09 | -15.00% | 1 | 1,237 | 69.92% |
| GOOG240426P00145000 | 2024-04-23 10:06AM EDT | 145.00 | 0.54 | 0.52 | 0.56 | -0.17 | -23.94% | 137 | 5,427 | 69.92% |
| GOOG240426P00146000 | 2024-04-23 9:48AM EDT | 146.00 | 0.61 | 0.62 | 0.66 | -0.24 | -28.24% | 14 | 398 | 69.34% |
| GOOG240426P00147000 | 2024-04-23 9:56AM EDT | 147.00 | 0.69 | 0.73 | 0.77 | -0.28 | -28.87% | 37 | 5,822 | 68.65% |
| GOOG240426P00148000 | 2024-04-23 10:08AM EDT | 148.00 | 0.86 | 0.84 | 0.90 | -0.32 | -26.67% | 70 | 897 | 67.77% |
| GOOG240426P00149000 | 2024-04-23 10:08AM EDT | 149.00 | 1.02 | 1.03 | 1.09 | -0.35 | -23.97% | 47 | 783 | 68.12% |
| GOOG240426P00150000 | 2024-04-23 10:02AM EDT | 150.00 | 1.29 | 1.21 | 1.25 | -0.31 | -19.38% | 637 | 2,785 | 67.43% |
| GOOG240426P00152500 | 2024-04-23 10:07AM EDT | 152.50 | 1.84 | 1.76 | 1.85 | -0.48 | -20.69% | 374 | 1,341 | 66.65% |
| GOOG240426P00155000 | 2024-04-23 10:05AM EDT | 155.00 | 2.63 | 2.58 | 2.66 | -0.59 | -18.32% | 242 | 3,085 | 66.70% |
| GOOG240426P00157500 | 2024-04-23 10:05AM EDT | 157.50 | 3.75 | 3.50 | 3.60 | -0.55 | -12.79% | 161 | 1,312 | 65.23% |
| GOOG240426P00160000 | 2024-04-23 10:04AM EDT | 160.00 | 4.90 | 4.80 | 4.90 | -0.45 | -8.41% | 40 | 1,433 | 65.99% |
| GOOG240426P00162500 | 2024-04-22 3:57PM EDT | 162.50 | 6.20 | 6.05 | 6.20 | -0.83 | -11.81% | 9 | 483 | 62.87% |
| GOOG240426P00165000 | 2024-04-23 9:47AM EDT | 165.00 | 7.53 | 7.65 | 8.20 | -2.77 | -26.89% | 23 | 183 | 64.60% |
| GOOG240426P00167500 | 2024-04-23 9:31AM EDT | 167.50 | 10.00 | 9.45 | 9.60 | -0.50 | -4.76% | 2 | 94 | 58.96% |
| GOOG240426P00170000 | 2024-04-23 9:36AM EDT | 170.00 | 11.97 | 10.80 | 11.90 | -0.76 | -5.97% | 1 | 100 | 51.47% |
| GOOG240426P00172500 | 2024-03-25 9:41AM EDT | 172.50 | 23.50 | 13.15 | 14.60 | 0.00 | - | 1 | 1 | 60.21% |
| GOOG240426P00175000 | 2024-04-22 10:04AM EDT | 175.00 | 17.00 | 15.20 | 16.15 | 0.00 | - | 2 | 4 | 58.79% |
| GOOG240426P00177500 | 2024-04-22 12:25PM EDT | 177.50 | 19.85 | 18.15 | 19.85 | 0.00 | - | 10 | 10 | 79.59% |
© 2024 Yahoo. All rights reserved.