Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:34PM 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 | 91.11 | 88.40 | 88.95 | +19.50 | +27.23% | 1 | 1 | 584.38% |
| 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 | 73.40 | 73.95 | 0.00 | - | 12 | 34 | 461.72% |
| GOOG240426C00105000 | 2024-04-25 2:08PM EDT | 105.00 | 51.91 | 68.40 | 69.00 | 0.00 | - | 3 | 51 | 445.31% |
| GOOG240426C00110000 | 2024-04-23 2:32PM EDT | 110.00 | 62.95 | 63.30 | 63.90 | +13.03 | +26.10% | 1 | 35 | 363.28% |
| GOOG240426C00115000 | 2024-04-05 3:38PM EDT | 115.00 | 39.25 | 58.30 | 58.75 | 0.00 | - | 6 | 8 | 0.00% |
| GOOG240426C00119000 | 2024-04-23 2:51PM EDT | 119.00 | 40.98 | 54.30 | 54.90 | 0.00 | - | 7 | 4 | 306.25% |
| GOOG240426C00120000 | 2024-04-26 12:17PM EDT | 120.00 | 53.73 | 53.45 | 53.95 | +16.23 | +43.29% | 5 | 34 | 322.66% |
| GOOG240426C00121000 | 2024-04-23 3:07PM EDT | 121.00 | 38.80 | 52.30 | 52.65 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240426C00122000 | 2024-04-19 3:36PM EDT | 122.00 | 33.76 | 51.30 | 51.60 | 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 | 48.57 | 48.40 | 48.80 | +13.93 | +40.21% | 15 | 26 | 0.00% |
| GOOG240426C00126000 | 2024-04-23 3:11PM EDT | 126.00 | 33.61 | 47.40 | 47.85 | 0.00 | - | 1 | 2 | 228.13% |
| GOOG240426C00129000 | 2024-04-03 12:54PM EDT | 129.00 | 27.70 | 44.40 | 44.90 | 0.00 | - | 1 | 5 | 246.88% |
| GOOG240426C00130000 | 2024-04-26 10:24AM EDT | 130.00 | 42.85 | 43.30 | 43.85 | +14.95 | +53.58% | 13 | 95 | 209.38% |
| GOOG240426C00131000 | 2024-04-17 10:47AM EDT | 131.00 | 41.03 | 42.50 | 42.90 | +13.73 | +50.29% | 1 | 1 | 235.94% |
| GOOG240426C00132000 | 2024-04-22 2:48PM EDT | 132.00 | 26.93 | 41.45 | 42.00 | 0.00 | - | 2 | 3 | 261.33% |
| GOOG240426C00133000 | 2024-04-26 10:08AM EDT | 133.00 | 39.70 | 40.30 | 40.85 | +16.05 | +67.86% | 1 | 5 | 193.75% |
| GOOG240426C00134000 | 2024-04-26 11:38AM EDT | 134.00 | 39.57 | 39.40 | 39.95 | +16.97 | +75.09% | 2 | 3 | 235.94% |
| GOOG240426C00135000 | 2024-04-26 10:43AM EDT | 135.00 | 38.36 | 38.30 | 38.90 | +15.28 | +66.20% | 453 | 506 | 213.28% |
| GOOG240426C00136000 | 2024-04-19 3:51PM EDT | 136.00 | 19.48 | 37.30 | 37.95 | 0.00 | - | 10 | 14 | 224.22% |
| GOOG240426C00137000 | 2024-04-26 11:23AM EDT | 137.00 | 36.01 | 36.25 | 36.80 | +12.50 | +53.17% | 7 | 66 | 0.00% |
| GOOG240426C00138000 | 2024-04-26 9:30AM EDT | 138.00 | 35.90 | 35.30 | 35.80 | +15.60 | +76.85% | 1 | 99 | 0.00% |
| GOOG240426C00139000 | 2024-04-26 10:48AM EDT | 139.00 | 34.26 | 34.30 | 34.70 | +15.52 | +82.82% | 2 | 84 | 0.00% |
| GOOG240426C00140000 | 2024-04-26 11:48AM EDT | 140.00 | 33.85 | 33.20 | 33.75 | +15.85 | +88.06% | 61 | 443 | 0.00% |
| GOOG240426C00141000 | 2024-04-26 10:00AM EDT | 141.00 | 32.84 | 32.30 | 32.70 | +16.07 | +95.83% | 1 | 25 | 0.00% |
| GOOG240426C00142000 | 2024-04-26 12:08PM EDT | 142.00 | 31.30 | 31.30 | 31.95 | +14.95 | +91.44% | 28 | 225 | 189.84% |
| GOOG240426C00143000 | 2024-04-26 11:14AM EDT | 143.00 | 29.80 | 30.20 | 30.75 | +14.70 | +97.35% | 8 | 53 | 0.00% |
| GOOG240426C00144000 | 2024-04-26 12:17PM EDT | 144.00 | 29.80 | 29.35 | 29.85 | +15.54 | +108.98% | 55 | 173 | 140.63% |
| GOOG240426C00145000 | 2024-04-26 12:16PM EDT | 145.00 | 28.90 | 28.35 | 28.80 | +15.03 | +108.36% | 72 | 459 | 0.00% |
| GOOG240426C00146000 | 2024-04-26 12:09PM EDT | 146.00 | 27.51 | 27.45 | 27.95 | +14.76 | +115.76% | 174 | 298 | 167.19% |
| GOOG240426C00147000 | 2024-04-26 12:14PM EDT | 147.00 | 26.65 | 26.25 | 26.80 | +15.00 | +128.76% | 39 | 1,577 | 0.00% |
| GOOG240426C00148000 | 2024-04-26 11:22AM EDT | 148.00 | 25.00 | 25.40 | 25.90 | +13.73 | +121.83% | 114 | 596 | 143.75% |
| GOOG240426C00149000 | 2024-04-26 11:57AM EDT | 149.00 | 24.53 | 24.35 | 24.90 | +14.00 | +132.95% | 15 | 190 | 138.28% |
| GOOG240426C00150000 | 2024-04-26 12:07PM EDT | 150.00 | 23.29 | 23.35 | 23.60 | +13.36 | +134.54% | 531 | 1,601 | 0.00% |
| GOOG240426C00152500 | 2024-04-26 12:05PM EDT | 152.50 | 21.13 | 21.10 | 21.35 | +13.00 | +159.90% | 375 | 809 | 101.56% |
| GOOG240426C00155000 | 2024-04-26 12:10PM EDT | 155.00 | 19.00 | 18.55 | 18.80 | +12.50 | +192.31% | 1,129 | 2,675 | 0.00% |
| GOOG240426C00157500 | 2024-04-26 12:16PM EDT | 157.50 | 16.25 | 15.90 | 16.05 | +11.11 | +216.15% | 1,874 | 5,857 | 0.00% |
| GOOG240426C00160000 | 2024-04-26 12:16PM EDT | 160.00 | 13.73 | 13.55 | 13.80 | +9.77 | +246.72% | 4,126 | 8,936 | 0.00% |
| GOOG240426C00162500 | 2024-04-26 12:18PM EDT | 162.50 | 11.11 | 11.05 | 11.40 | +8.13 | +261.41% | 1,975 | 4,758 | 68.36% |
| GOOG240426C00165000 | 2024-04-26 12:18PM EDT | 165.00 | 8.50 | 8.35 | 8.55 | +6.33 | +291.71% | 5,887 | 7,996 | 0.00% |
| GOOG240426C00167500 | 2024-04-26 12:13PM EDT | 167.50 | 6.17 | 5.90 | 6.20 | +4.63 | +300.65% | 1,992 | 4,178 | 0.00% |
| GOOG240426C00170000 | 2024-04-26 12:19PM EDT | 170.00 | 3.47 | 3.50 | 3.70 | +2.42 | +232.69% | 10,885 | 22,593 | 0.00% |
| GOOG240426C00172500 | 2024-04-26 12:18PM EDT | 172.50 | 1.32 | 1.29 | 1.42 | +0.61 | +87.14% | 8,647 | 4,012 | 13.67% |
| GOOG240426C00175000 | 2024-04-26 12:18PM EDT | 175.00 | 0.22 | 0.22 | 0.24 | -0.26 | -53.06% | 38,819 | 8,898 | 18.36% |
| GOOG240426C00177500 | 2024-04-26 12:17PM EDT | 177.50 | 0.07 | 0.07 | 0.08 | -0.25 | -75.76% | 17,081 | 1,789 | 27.34% |
| GOOG240426C00180000 | 2024-04-26 12:17PM EDT | 180.00 | 0.03 | 0.03 | 0.04 | -0.19 | -86.36% | 9,276 | 2,395 | 35.74% |
| GOOG240426C00182500 | 2024-04-26 12:18PM EDT | 182.50 | 0.01 | 0.01 | 0.02 | -0.14 | -93.33% | 2,395 | 2,346 | 42.58% |
| GOOG240426C00185000 | 2024-04-26 11:06AM EDT | 185.00 | 0.02 | 0.00 | 0.01 | -0.06 | -75.00% | 2,070 | 1,147 | 48.44% |
| GOOG240426C00187500 | 2024-04-26 10:48AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 680 | 171 | 53.13% |
| GOOG240426C00190000 | 2024-04-26 10:32AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 221 | 1,915 | 62.50% |
| GOOG240426C00195000 | 2024-04-26 9:58AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 95 | 781 | 78.13% |
| GOOG240426C00200000 | 2024-04-26 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 12 | 640 | 50.00% |
| GOOG240426C00205000 | 2024-04-25 3:54PM EDT | 205.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 106 | 131 | 106.25% |
| GOOG240426C00210000 | 2024-04-25 3:58PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 136 | 121.88% |
| GOOG240426C00215000 | 2024-04-15 10:36AM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 8 | 134.38% |
| GOOG240426C00220000 | 2024-04-19 12:27PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 150.00% |
| GOOG240426C00225000 | 2024-04-24 10:02AM EDT | 225.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 171.88% |
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 | 0.02 | 0.00 | - | 1 | 1 | 418.75% |
| GOOG240426P00100000 | 2024-04-25 3:28PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 91 | 337.50% |
| GOOG240426P00105000 | 2024-04-08 11:21AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 306.25% |
| GOOG240426P00110000 | 2024-04-25 2:24PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 80 | 281.25% |
| GOOG240426P00115000 | 2024-04-25 3:47PM EDT | 115.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 78 | 195 | 281.25% |
| GOOG240426P00119000 | 2024-04-22 12:47PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 107 | 237.50% |
| GOOG240426P00120000 | 2024-04-25 3:57PM EDT | 120.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 62 | 341 | 231.25% |
| 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 | 0.01 | 0.00 | - | 20 | 25 | 218.75% |
| GOOG240426P00123000 | 2024-04-22 9:39AM EDT | 123.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 212.50% |
| GOOG240426P00124000 | 2024-04-25 3:55PM EDT | 124.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 13 | 54 | 212.50% |
| GOOG240426P00125000 | 2024-04-26 10:15AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 105 | 2,570 | 206.25% |
| GOOG240426P00126000 | 2024-04-25 3:59PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 14 | 419 | 200.00% |
| GOOG240426P00127000 | 2024-04-25 11:50AM EDT | 127.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 10 | 271 | 193.75% |
| GOOG240426P00128000 | 2024-04-26 9:53AM EDT | 128.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 38 | 286 | 193.75% |
| GOOG240426P00129000 | 2024-04-26 9:30AM EDT | 129.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5 | 688 | 187.50% |
| GOOG240426P00130000 | 2024-04-26 10:28AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 59 | 993 | 181.25% |
| GOOG240426P00131000 | 2024-04-26 9:41AM EDT | 131.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 3 | 201 | 181.25% |
| GOOG240426P00132000 | 2024-04-26 11:56AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 57 | 999 | 175.00% |
| GOOG240426P00133000 | 2024-04-26 10:02AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 49 | 311 | 168.75% |
| GOOG240426P00134000 | 2024-04-26 10:07AM EDT | 134.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 23 | 410 | 162.50% |
| GOOG240426P00135000 | 2024-04-26 11:40AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 258 | 2,651 | 162.50% |
| GOOG240426P00136000 | 2024-04-26 12:10PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 30 | 401 | 156.25% |
| GOOG240426P00137000 | 2024-04-26 11:54AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 24 | 4,056 | 150.00% |
| GOOG240426P00138000 | 2024-04-26 11:02AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 128 | 2,971 | 150.00% |
| GOOG240426P00139000 | 2024-04-26 11:49AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 127 | 1,900 | 143.75% |
| GOOG240426P00140000 | 2024-04-26 11:50AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | -0.38 | -97.44% | 376 | 4,729 | 50.00% |
| GOOG240426P00141000 | 2024-04-26 10:40AM EDT | 141.00 | 0.01 | 0.00 | 0.01 | -0.46 | -97.87% | 18 | 735 | 137.50% |
| GOOG240426P00142000 | 2024-04-26 12:13PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | -0.53 | -98.15% | 197 | 4,302 | 131.25% |
| GOOG240426P00143000 | 2024-04-26 12:12PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | -0.64 | -98.46% | 233 | 1,299 | 125.00% |
| GOOG240426P00144000 | 2024-04-26 11:57AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | -0.73 | -98.65% | 99 | 2,392 | 121.88% |
| GOOG240426P00145000 | 2024-04-26 12:13PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.86 | -98.85% | 276 | 4,783 | 118.75% |
| GOOG240426P00146000 | 2024-04-26 11:39AM EDT | 146.00 | 0.01 | 0.00 | 0.01 | -1.01 | -99.02% | 94 | 2,531 | 112.50% |
| GOOG240426P00147000 | 2024-04-26 11:15AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | -1.20 | -99.17% | 163 | 3,616 | 109.38% |
| GOOG240426P00148000 | 2024-04-26 12:07PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | -1.37 | -99.28% | 162 | 4,972 | 106.25% |
| GOOG240426P00149000 | 2024-04-26 11:57AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -1.59 | -99.37% | 84 | 1,415 | 103.13% |
| GOOG240426P00150000 | 2024-04-26 12:13PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -1.86 | -99.47% | 569 | 7,690 | 96.88% |
| GOOG240426P00152500 | 2024-04-26 12:11PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -2.58 | -99.61% | 335 | 3,796 | 87.50% |
| GOOG240426P00155000 | 2024-04-26 12:14PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -3.54 | -99.72% | 1,324 | 4,028 | 78.13% |
| GOOG240426P00157500 | 2024-04-26 12:14PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -4.64 | -99.78% | 989 | 2,828 | 68.75% |
| GOOG240426P00160000 | 2024-04-26 11:58AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -5.96 | -99.83% | 761 | 1,699 | 57.81% |
| GOOG240426P00162500 | 2024-04-26 11:55AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -7.59 | -99.87% | 274 | 518 | 51.56% |
| GOOG240426P00165000 | 2024-04-26 12:10PM EDT | 165.00 | 0.01 | 0.01 | 0.02 | -9.19 | -99.89% | 2,239 | 308 | 45.31% |
| GOOG240426P00167500 | 2024-04-26 12:15PM EDT | 167.50 | 0.01 | 0.01 | 0.02 | -11.19 | -99.82% | 3,874 | 130 | 33.99% |
| GOOG240426P00170000 | 2024-04-26 12:15PM EDT | 170.00 | 0.04 | 0.03 | 0.04 | -12.89 | -99.69% | 21,206 | 221 | 25.00% |
| GOOG240426P00172500 | 2024-04-26 12:18PM EDT | 172.50 | 0.28 | 0.29 | 0.32 | -15.07 | -98.18% | 21,937 | 17 | 22.66% |
| GOOG240426P00175000 | 2024-04-26 12:14PM EDT | 175.00 | 1.61 | 1.61 | 1.72 | -16.59 | -91.15% | 8,673 | 27 | 28.32% |
| GOOG240426P00177500 | 2024-04-26 11:50AM EDT | 177.50 | 3.80 | 3.75 | 3.95 | -16.33 | -81.12% | 382 | 11 | 38.77% |
© 2024 Yahoo. All rights reserved.