Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:23AM 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 | 68.45 | 70.90 | 0.00 | - | - | 1 | 330.47% |
| GOOG240426C00090000 | 2024-03-15 1:41PM EDT | 90.00 | 52.31 | 67.40 | 71.25 | 0.00 | - | - | 2 | 647.17% |
| GOOG240426C00100000 | 2024-04-23 3:07PM EDT | 100.00 | 59.80 | 53.60 | 55.90 | 0.00 | - | 9 | 36 | 248.44% |
| GOOG240426C00105000 | 2024-04-19 3:57PM EDT | 105.00 | 51.92 | 48.45 | 50.90 | 0.00 | - | 32 | 49 | 223.44% |
| GOOG240426C00110000 | 2024-04-23 2:32PM EDT | 110.00 | 49.92 | 43.65 | 45.90 | 0.00 | - | 1 | 35 | 199.61% |
| GOOG240426C00115000 | 2024-04-05 3:38PM EDT | 115.00 | 39.25 | 38.30 | 40.95 | 0.00 | - | 6 | 8 | 191.80% |
| GOOG240426C00119000 | 2024-04-23 2:51PM EDT | 119.00 | 40.98 | 34.50 | 36.95 | 0.00 | - | 7 | 4 | 172.66% |
| GOOG240426C00120000 | 2024-04-23 3:03PM EDT | 120.00 | 39.80 | 33.60 | 36.85 | 0.00 | - | 2 | 35 | 257.23% |
| GOOG240426C00121000 | 2024-04-23 3:07PM EDT | 121.00 | 38.80 | 32.40 | 34.95 | 0.00 | - | 1 | 1 | 163.28% |
| GOOG240426C00122000 | 2024-04-19 3:36PM EDT | 122.00 | 33.76 | 31.70 | 34.85 | 0.00 | - | 1 | 1 | 244.34% |
| GOOG240426C00123000 | 2024-03-18 9:50AM EDT | 123.00 | 29.70 | 32.40 | 36.30 | 0.00 | - | 10 | 10 | 265.53% |
| GOOG240426C00125000 | 2024-04-23 10:38AM EDT | 125.00 | 34.64 | 28.35 | 31.00 | 0.00 | - | 1 | 26 | 153.91% |
| GOOG240426C00126000 | 2024-04-23 3:11PM EDT | 126.00 | 33.61 | 27.75 | 30.90 | 0.00 | - | 1 | 2 | 221.97% |
| GOOG240426C00129000 | 2024-04-03 12:54PM EDT | 129.00 | 27.70 | 24.70 | 27.85 | 0.00 | - | 1 | 5 | 200.39% |
| GOOG240426C00130000 | 2024-04-24 10:37AM EDT | 130.00 | 25.00 | 23.55 | 26.85 | -5.03 | -16.75% | 1 | 96 | 194.24% |
| GOOG240426C00131000 | 2024-04-17 10:47AM EDT | 131.00 | 27.30 | 22.50 | 25.85 | 0.00 | - | 1 | 1 | 188.09% |
| GOOG240426C00132000 | 2024-04-22 2:48PM EDT | 132.00 | 26.93 | 21.65 | 24.85 | 0.00 | - | 2 | 3 | 181.84% |
| GOOG240426C00133000 | 2024-04-23 3:18PM EDT | 133.00 | 26.99 | 20.90 | 23.35 | 0.00 | - | 1 | 4 | 147.27% |
| GOOG240426C00134000 | 2024-04-19 9:38AM EDT | 134.00 | 22.60 | 19.85 | 22.50 | 0.00 | - | 1 | 3 | 151.07% |
| GOOG240426C00135000 | 2024-04-25 10:03AM EDT | 135.00 | 19.84 | 18.90 | 21.65 | -6.39 | -24.36% | 4 | 512 | 153.52% |
| GOOG240426C00136000 | 2024-04-19 3:51PM EDT | 136.00 | 19.48 | 18.35 | 20.25 | 0.00 | - | 10 | 14 | 124.22% |
| GOOG240426C00137000 | 2024-04-23 12:51PM EDT | 137.00 | 23.51 | 18.35 | 19.80 | 0.00 | - | 4 | 66 | 105.47% |
| GOOG240426C00138000 | 2024-04-23 11:57AM EDT | 138.00 | 17.10 | 17.50 | 17.95 | -5.55 | -24.50% | 3 | 119 | 87.30% |
| GOOG240426C00139000 | 2024-04-25 9:51AM EDT | 139.00 | 16.20 | 15.90 | 17.50 | -2.76 | -14.56% | 4 | 82 | 122.56% |
| GOOG240426C00140000 | 2024-04-25 9:32AM EDT | 140.00 | 14.00 | 15.80 | 16.10 | -6.50 | -31.71% | 1 | 434 | 78.52% |
| GOOG240426C00141000 | 2024-04-23 11:19AM EDT | 141.00 | 19.40 | 14.45 | 15.00 | 0.00 | - | 1 | 29 | 79.49% |
| GOOG240426C00142000 | 2024-04-25 9:59AM EDT | 142.00 | 13.45 | 14.00 | 14.75 | -5.27 | -28.15% | 3 | 227 | 99.32% |
| GOOG240426C00143000 | 2024-04-25 9:36AM EDT | 143.00 | 12.21 | 12.75 | 13.70 | -5.09 | -29.42% | 5 | 48 | 85.84% |
| GOOG240426C00144000 | 2024-04-25 9:45AM EDT | 144.00 | 12.40 | 12.00 | 12.50 | -4.09 | -24.80% | 10 | 179 | 81.84% |
| GOOG240426C00145000 | 2024-04-25 10:07AM EDT | 145.00 | 11.51 | 11.50 | 11.70 | -4.74 | -29.19% | 57 | 437 | 91.94% |
| GOOG240426C00146000 | 2024-04-25 10:03AM EDT | 146.00 | 10.00 | 10.45 | 10.85 | -4.36 | -30.36% | 6 | 303 | 87.79% |
| GOOG240426C00147000 | 2024-04-25 10:05AM EDT | 147.00 | 9.75 | 9.70 | 10.15 | -4.85 | -33.22% | 8 | 1,583 | 90.92% |
| GOOG240426C00148000 | 2024-04-25 10:03AM EDT | 148.00 | 8.52 | 9.15 | 9.35 | -4.69 | -35.50% | 25 | 573 | 94.14% |
| GOOG240426C00149000 | 2024-04-25 9:55AM EDT | 149.00 | 8.15 | 8.40 | 8.60 | -4.80 | -37.07% | 95 | 189 | 93.99% |
| GOOG240426C00150000 | 2024-04-25 10:08AM EDT | 150.00 | 7.75 | 7.75 | 7.90 | -4.40 | -36.18% | 326 | 1,326 | 94.97% |
| GOOG240426C00152500 | 2024-04-25 10:06AM EDT | 152.50 | 6.18 | 6.00 | 6.15 | -4.04 | -39.72% | 595 | 810 | 92.19% |
| GOOG240426C00155000 | 2024-04-25 10:06AM EDT | 155.00 | 4.80 | 4.75 | 4.85 | -3.40 | -41.72% | 971 | 1,803 | 95.17% |
| GOOG240426C00157500 | 2024-04-25 10:07AM EDT | 157.50 | 3.70 | 3.60 | 3.70 | -2.80 | -43.08% | 1,281 | 4,694 | 95.80% |
| GOOG240426C00160000 | 2024-04-25 10:07AM EDT | 160.00 | 2.72 | 2.65 | 2.69 | -2.30 | -45.82% | 1,950 | 7,608 | 95.31% |
| GOOG240426C00162500 | 2024-04-25 10:07AM EDT | 162.50 | 1.95 | 1.91 | 1.99 | -1.84 | -48.81% | 707 | 6,530 | 96.19% |
| GOOG240426C00165000 | 2024-04-25 10:06AM EDT | 165.00 | 1.33 | 1.30 | 1.38 | -1.48 | -52.67% | 3,033 | 3,540 | 95.41% |
| GOOG240426C00167500 | 2024-04-25 10:07AM EDT | 167.50 | 0.92 | 0.85 | 0.92 | -1.03 | -52.82% | 924 | 3,838 | 94.43% |
| GOOG240426C00170000 | 2024-04-25 10:07AM EDT | 170.00 | 0.58 | 0.54 | 0.60 | -0.80 | -57.97% | 2,693 | 13,147 | 93.85% |
| GOOG240426C00172500 | 2024-04-25 10:07AM EDT | 172.50 | 0.37 | 0.36 | 0.39 | -0.50 | -56.82% | 1,365 | 3,432 | 94.53% |
| GOOG240426C00175000 | 2024-04-25 10:06AM EDT | 175.00 | 0.23 | 0.21 | 0.24 | -0.34 | -59.65% | 698 | 7,165 | 93.75% |
| GOOG240426C00177500 | 2024-04-25 9:49AM EDT | 177.50 | 0.20 | 0.12 | 0.20 | -0.14 | -41.18% | 13 | 892 | 96.48% |
| GOOG240426C00180000 | 2024-04-25 10:07AM EDT | 180.00 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 296 | 1,568 | 95.31% |
| GOOG240426C00182500 | 2024-04-25 9:56AM EDT | 182.50 | 0.06 | 0.04 | 0.07 | -0.05 | -45.45% | 65 | 2,092 | 96.09% |
| GOOG240426C00185000 | 2024-04-25 10:02AM EDT | 185.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 22 | 612 | 98.83% |
| GOOG240426C00187500 | 2024-04-24 3:20PM EDT | 187.50 | 0.04 | 0.01 | 0.06 | 0.00 | - | 2 | 28 | 103.91% |
| GOOG240426C00190000 | 2024-04-25 9:58AM EDT | 190.00 | 0.03 | 0.02 | 0.03 | +0.01 | +100.00% | 15 | 1,016 | 106.25% |
| GOOG240426C00195000 | 2024-04-24 3:40PM EDT | 195.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 47 | 272 | 117.97% |
| GOOG240426C00200000 | 2024-04-25 9:48AM EDT | 200.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 13 | 572 | 118.75% |
| GOOG240426C00205000 | 2024-04-15 10:05AM EDT | 205.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 25 | 137.50% |
| GOOG240426C00210000 | 2024-04-18 3:50PM EDT | 210.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 13 | 34 | 157.81% |
| GOOG240426C00215000 | 2024-04-15 10:36AM EDT | 215.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 7 | 8 | 167.97% |
| GOOG240426C00220000 | 2024-04-19 12:27PM EDT | 220.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 164.06% |
| GOOG240426C00225000 | 2024-04-24 10:02AM EDT | 225.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 11 | 185.94% |
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 | 279.69% |
| GOOG240426P00100000 | 2024-04-25 10:08AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 65 | 193.75% |
| GOOG240426P00105000 | 2024-04-08 11:21AM EDT | 105.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 8 | 206.25% |
| GOOG240426P00110000 | 2024-04-19 11:43AM EDT | 110.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 16 | 77 | 184.38% |
| GOOG240426P00115000 | 2024-04-25 9:41AM EDT | 115.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 141 | 159.38% |
| GOOG240426P00119000 | 2024-04-22 12:47PM EDT | 119.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 40 | 107 | 148.44% |
| GOOG240426P00120000 | 2024-04-25 9:53AM EDT | 120.00 | 0.04 | 0.01 | 0.05 | +0.03 | +300.00% | 6 | 308 | 142.19% |
| GOOG240426P00121000 | 2024-04-25 9:34AM EDT | 121.00 | 0.03 | 0.01 | 0.09 | +0.02 | +200.00% | 11 | 42 | 146.88% |
| GOOG240426P00122000 | 2024-04-24 3:01PM EDT | 122.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 4 | 18 | 142.19% |
| GOOG240426P00123000 | 2024-04-22 9:39AM EDT | 123.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 18 | 139.84% |
| GOOG240426P00124000 | 2024-04-24 3:01PM EDT | 124.00 | 0.07 | 0.02 | 0.10 | +0.06 | +600.00% | 1 | 54 | 137.50% |
| GOOG240426P00125000 | 2024-04-25 10:06AM EDT | 125.00 | 0.05 | 0.04 | 0.05 | +0.04 | +400.00% | 21 | 253 | 128.13% |
| GOOG240426P00126000 | 2024-04-23 9:30AM EDT | 126.00 | 0.10 | 0.04 | 0.09 | +0.05 | +100.00% | 3 | 271 | 130.47% |
| GOOG240426P00127000 | 2024-04-25 9:47AM EDT | 127.00 | 0.11 | 0.05 | 0.14 | +0.06 | +150.00% | 8 | 267 | 132.81% |
| GOOG240426P00128000 | 2024-04-25 9:57AM EDT | 128.00 | 0.11 | 0.05 | 0.15 | +0.09 | +450.00% | 7 | 119 | 129.69% |
| GOOG240426P00129000 | 2024-04-25 9:51AM EDT | 129.00 | 0.16 | 0.07 | 0.15 | +0.09 | +128.57% | 7 | 171 | 126.95% |
| GOOG240426P00130000 | 2024-04-25 10:06AM EDT | 130.00 | 0.07 | 0.10 | 0.12 | +0.05 | +71.43% | 168 | 551 | 122.66% |
| GOOG240426P00131000 | 2024-04-25 9:58AM EDT | 131.00 | 0.19 | 0.10 | 0.19 | +0.15 | +375.00% | 6 | 110 | 123.44% |
| GOOG240426P00132000 | 2024-04-25 10:03AM EDT | 132.00 | 0.18 | 0.12 | 0.18 | +0.14 | +350.00% | 44 | 786 | 119.53% |
| GOOG240426P00133000 | 2024-04-25 9:54AM EDT | 133.00 | 0.24 | 0.14 | 0.18 | +0.19 | +380.00% | 17 | 125 | 116.41% |
| GOOG240426P00134000 | 2024-04-25 10:05AM EDT | 134.00 | 0.23 | 0.16 | 0.26 | +0.19 | +475.00% | 7 | 426 | 117.38% |
| GOOG240426P00135000 | 2024-04-25 10:03AM EDT | 135.00 | 0.26 | 0.21 | 0.25 | +0.21 | +420.00% | 1,031 | 667 | 114.65% |
| GOOG240426P00136000 | 2024-04-25 10:07AM EDT | 136.00 | 0.27 | 0.22 | 0.30 | +0.18 | +112.50% | 26 | 278 | 112.50% |
| GOOG240426P00137000 | 2024-04-25 10:00AM EDT | 137.00 | 0.37 | 0.29 | 0.32 | +0.28 | +311.11% | 35 | 768 | 111.33% |
| GOOG240426P00138000 | 2024-04-25 10:06AM EDT | 138.00 | 0.36 | 0.35 | 0.38 | +0.26 | +260.00% | 741 | 835 | 110.74% |
| GOOG240426P00139000 | 2024-04-25 10:03AM EDT | 139.00 | 0.50 | 0.41 | 0.45 | +0.38 | +316.67% | 381 | 1,542 | 109.67% |
| GOOG240426P00140000 | 2024-04-25 10:06AM EDT | 140.00 | 0.50 | 0.51 | 0.53 | +0.35 | +152.17% | 697 | 2,260 | 109.57% |
| GOOG240426P00141000 | 2024-04-25 10:04AM EDT | 141.00 | 0.61 | 0.57 | 0.61 | +0.39 | +177.27% | 138 | 306 | 107.62% |
| GOOG240426P00142000 | 2024-04-25 10:07AM EDT | 142.00 | 0.68 | 0.67 | 0.73 | +0.47 | +223.81% | 157 | 460 | 107.13% |
| GOOG240426P00143000 | 2024-04-25 10:07AM EDT | 143.00 | 0.82 | 0.81 | 0.85 | +0.51 | +170.00% | 132 | 653 | 106.84% |
| GOOG240426P00144000 | 2024-04-25 10:06AM EDT | 144.00 | 1.00 | 0.93 | 0.99 | +0.70 | +233.33% | 202 | 1,240 | 105.76% |
| GOOG240426P00145000 | 2024-04-25 10:07AM EDT | 145.00 | 1.15 | 1.10 | 1.16 | +0.78 | +205.26% | 5,916 | 6,100 | 105.52% |
| GOOG240426P00146000 | 2024-04-25 10:05AM EDT | 146.00 | 1.36 | 1.31 | 1.36 | +0.90 | +195.65% | 206 | 445 | 105.66% |
| GOOG240426P00147000 | 2024-04-25 10:06AM EDT | 147.00 | 1.58 | 1.54 | 1.60 | +1.04 | +192.59% | 2,687 | 4,230 | 105.91% |
| GOOG240426P00148000 | 2024-04-25 10:07AM EDT | 148.00 | 1.80 | 1.79 | 1.85 | +1.17 | +191.80% | 1,010 | 1,244 | 105.81% |
| GOOG240426P00149000 | 2024-04-25 10:07AM EDT | 149.00 | 2.07 | 2.07 | 2.15 | +1.33 | +179.73% | 454 | 1,086 | 106.01% |
| GOOG240426P00150000 | 2024-04-25 10:07AM EDT | 150.00 | 2.36 | 2.37 | 2.44 | +1.46 | +162.22% | 1,555 | 3,922 | 105.62% |
| GOOG240426P00152500 | 2024-04-25 10:07AM EDT | 152.50 | 3.30 | 3.25 | 3.35 | +1.94 | +137.59% | 785 | 2,213 | 105.13% |
| GOOG240426P00155000 | 2024-04-25 10:07AM EDT | 155.00 | 4.41 | 4.40 | 4.50 | +2.41 | +120.50% | 758 | 3,280 | 105.88% |
| GOOG240426P00157500 | 2024-04-25 10:05AM EDT | 157.50 | 5.91 | 5.75 | 5.85 | +3.05 | +106.64% | 270 | 1,824 | 106.49% |
| GOOG240426P00160000 | 2024-04-25 10:05AM EDT | 160.00 | 7.33 | 7.15 | 7.35 | +3.41 | +86.99% | 338 | 1,803 | 104.93% |
| GOOG240426P00162500 | 2024-04-25 10:02AM EDT | 162.50 | 9.85 | 8.70 | 9.40 | +4.73 | +92.38% | 20 | 519 | 107.18% |
| GOOG240426P00165000 | 2024-04-25 10:07AM EDT | 165.00 | 10.85 | 10.70 | 11.05 | +4.22 | +63.65% | 22 | 212 | 106.06% |
| GOOG240426P00167500 | 2024-04-25 10:07AM EDT | 167.50 | 12.95 | 12.30 | 13.75 | +3.76 | +40.91% | 4 | 105 | 110.35% |
| GOOG240426P00170000 | 2024-04-25 9:41AM EDT | 170.00 | 16.45 | 14.65 | 15.45 | +6.35 | +62.87% | 12 | 123 | 107.13% |
| GOOG240426P00172500 | 2024-04-24 12:43PM EDT | 172.50 | 13.52 | 17.15 | 18.70 | 0.00 | - | 6 | 7 | 133.01% |
| GOOG240426P00175000 | 2024-04-25 9:53AM EDT | 175.00 | 20.70 | 19.50 | 20.85 | +5.30 | +34.42% | 1 | 27 | 135.50% |
| GOOG240426P00177500 | 2024-04-24 11:08AM EDT | 177.50 | 17.95 | 21.25 | 23.75 | 0.00 | - | 10 | 10 | 139.06% |
© 2024 Yahoo. All rights reserved.