Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:49AM 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 | 70.20 | 72.80 | 0.00 | - | - | 1 | 419.14% |
| GOOG240426C00090000 | 2024-03-15 1:41PM EDT | 90.00 | 52.31 | 67.40 | 71.25 | 0.00 | - | - | 2 | 548.83% |
| GOOG240426C00100000 | 2024-04-23 3:07PM EDT | 100.00 | 59.80 | 55.45 | 57.80 | 0.00 | - | 9 | 36 | 319.92% |
| GOOG240426C00105000 | 2024-04-19 3:57PM EDT | 105.00 | 51.92 | 50.35 | 52.90 | 0.00 | - | 32 | 49 | 304.30% |
| GOOG240426C00110000 | 2024-04-23 2:32PM EDT | 110.00 | 49.92 | 45.50 | 47.85 | 0.00 | - | 1 | 35 | 267.77% |
| GOOG240426C00115000 | 2024-04-05 3:38PM EDT | 115.00 | 39.25 | 40.25 | 42.85 | 0.00 | - | 6 | 8 | 239.45% |
| GOOG240426C00119000 | 2024-04-23 2:51PM EDT | 119.00 | 40.98 | 36.15 | 38.85 | 0.00 | - | 7 | 4 | 217.19% |
| GOOG240426C00120000 | 2024-04-23 3:03PM EDT | 120.00 | 35.21 | 35.35 | 37.85 | -4.59 | -11.53% | 1 | 35 | 211.72% |
| GOOG240426C00121000 | 2024-04-23 3:07PM EDT | 121.00 | 38.80 | 34.30 | 36.85 | 0.00 | - | 1 | 1 | 206.45% |
| GOOG240426C00122000 | 2024-04-19 3:36PM EDT | 122.00 | 33.76 | 33.55 | 35.85 | 0.00 | - | 1 | 1 | 200.98% |
| GOOG240426C00123000 | 2024-03-18 9:50AM EDT | 123.00 | 29.70 | 32.40 | 36.30 | 0.00 | - | 10 | 10 | 288.48% |
| GOOG240426C00125000 | 2024-04-23 10:38AM EDT | 125.00 | 34.64 | 30.20 | 32.90 | 0.00 | - | 1 | 26 | 189.84% |
| GOOG240426C00126000 | 2024-04-23 3:11PM EDT | 126.00 | 33.61 | 29.25 | 31.90 | 0.00 | - | 1 | 2 | 184.38% |
| GOOG240426C00129000 | 2024-04-03 12:54PM EDT | 129.00 | 27.70 | 26.35 | 28.60 | 0.00 | - | 1 | 5 | 133.20% |
| GOOG240426C00130000 | 2024-04-24 10:37AM EDT | 130.00 | 25.00 | 25.65 | 27.90 | -5.03 | -16.75% | 1 | 96 | 163.09% |
| GOOG240426C00131000 | 2024-04-17 10:47AM EDT | 131.00 | 27.30 | 24.65 | 26.90 | 0.00 | - | 1 | 1 | 157.81% |
| GOOG240426C00132000 | 2024-04-22 2:48PM EDT | 132.00 | 26.93 | 23.45 | 25.95 | 0.00 | - | 2 | 3 | 156.45% |
| GOOG240426C00133000 | 2024-04-23 3:18PM EDT | 133.00 | 26.99 | 22.90 | 24.95 | 0.00 | - | 2 | 4 | 151.07% |
| GOOG240426C00134000 | 2024-04-19 9:38AM EDT | 134.00 | 22.60 | 21.55 | 24.00 | 0.00 | - | 1 | 3 | 149.22% |
| GOOG240426C00135000 | 2024-04-25 11:06AM EDT | 135.00 | 22.03 | 20.55 | 22.50 | -4.20 | -16.01% | 5 | 512 | 79.69% |
| GOOG240426C00136000 | 2024-04-19 3:51PM EDT | 136.00 | 19.48 | 19.80 | 22.05 | 0.00 | - | 10 | 14 | 141.60% |
| GOOG240426C00137000 | 2024-04-23 12:51PM EDT | 137.00 | 23.51 | 18.90 | 20.80 | 0.00 | - | 4 | 66 | 118.95% |
| GOOG240426C00138000 | 2024-04-23 11:57AM EDT | 138.00 | 17.10 | 18.75 | 19.55 | -5.55 | -24.50% | 3 | 119 | 85.16% |
| GOOG240426C00139000 | 2024-04-25 9:51AM EDT | 139.00 | 16.20 | 18.15 | 18.70 | -2.76 | -14.56% | 4 | 82 | 100.39% |
| GOOG240426C00140000 | 2024-04-25 11:31AM EDT | 140.00 | 17.46 | 17.15 | 17.60 | -3.04 | -14.83% | 23 | 434 | 85.16% |
| GOOG240426C00141000 | 2024-04-25 11:32AM EDT | 141.00 | 16.96 | 16.45 | 16.80 | -2.44 | -12.58% | 4 | 29 | 83.59% |
| GOOG240426C00142000 | 2024-04-25 10:23AM EDT | 142.00 | 14.60 | 15.50 | 15.80 | -4.12 | -22.01% | 9 | 227 | 81.84% |
| GOOG240426C00143000 | 2024-04-25 9:45AM EDT | 143.00 | 13.15 | 14.65 | 14.85 | -4.15 | -23.99% | 6 | 48 | 85.35% |
| GOOG240426C00144000 | 2024-04-25 10:23AM EDT | 144.00 | 13.10 | 13.80 | 14.20 | -3.39 | -20.56% | 21 | 179 | 95.12% |
| GOOG240426C00145000 | 2024-04-25 11:04AM EDT | 145.00 | 12.62 | 12.90 | 13.10 | -3.63 | -22.34% | 98 | 437 | 89.65% |
| GOOG240426C00146000 | 2024-04-25 9:42AM EDT | 146.00 | 10.00 | 12.05 | 12.25 | -4.36 | -30.36% | 6 | 303 | 90.72% |
| GOOG240426C00147000 | 2024-04-25 9:53AM EDT | 147.00 | 9.75 | 11.20 | 11.30 | -4.85 | -33.22% | 8 | 1,583 | 88.92% |
| GOOG240426C00148000 | 2024-04-25 10:54AM EDT | 148.00 | 9.85 | 10.40 | 11.05 | -3.36 | -25.44% | 26 | 573 | 99.07% |
| GOOG240426C00149000 | 2024-04-25 10:25AM EDT | 149.00 | 8.90 | 9.60 | 9.80 | -4.05 | -31.27% | 97 | 189 | 91.60% |
| GOOG240426C00150000 | 2024-04-25 11:29AM EDT | 150.00 | 8.95 | 8.85 | 9.00 | -3.20 | -26.34% | 1,085 | 1,326 | 91.41% |
| GOOG240426C00152500 | 2024-04-25 11:10AM EDT | 152.50 | 6.80 | 7.10 | 7.25 | -3.42 | -33.46% | 740 | 810 | 92.24% |
| GOOG240426C00155000 | 2024-04-25 11:31AM EDT | 155.00 | 5.65 | 5.55 | 5.70 | -2.55 | -31.10% | 1,675 | 1,803 | 92.48% |
| GOOG240426C00157500 | 2024-04-25 11:32AM EDT | 157.50 | 4.35 | 4.30 | 4.40 | -2.15 | -33.08% | 2,362 | 4,694 | 93.65% |
| GOOG240426C00160000 | 2024-04-25 11:32AM EDT | 160.00 | 3.19 | 3.15 | 3.25 | -1.83 | -36.31% | 2,935 | 7,608 | 92.63% |
| GOOG240426C00162500 | 2024-04-25 11:31AM EDT | 162.50 | 2.30 | 2.24 | 2.32 | -1.49 | -39.31% | 5,608 | 6,530 | 91.70% |
| GOOG240426C00165000 | 2024-04-25 11:34AM EDT | 165.00 | 1.58 | 1.54 | 1.59 | -1.23 | -43.77% | 4,610 | 3,540 | 90.77% |
| GOOG240426C00167500 | 2024-04-25 11:31AM EDT | 167.50 | 1.09 | 1.03 | 1.08 | -0.86 | -44.10% | 1,367 | 3,838 | 90.58% |
| GOOG240426C00170000 | 2024-04-25 11:34AM EDT | 170.00 | 0.69 | 0.68 | 0.69 | -0.69 | -50.00% | 4,122 | 13,147 | 90.19% |
| GOOG240426C00172500 | 2024-04-25 11:33AM EDT | 172.50 | 0.45 | 0.41 | 0.46 | -0.42 | -48.28% | 1,908 | 3,432 | 90.14% |
| GOOG240426C00175000 | 2024-04-25 11:33AM EDT | 175.00 | 0.28 | 0.27 | 0.30 | -0.29 | -50.88% | 3,240 | 7,165 | 91.21% |
| GOOG240426C00177500 | 2024-04-25 11:27AM EDT | 177.50 | 0.16 | 0.12 | 0.21 | -0.18 | -52.94% | 306 | 892 | 90.43% |
| GOOG240426C00180000 | 2024-04-25 11:22AM EDT | 180.00 | 0.11 | 0.11 | 0.12 | -0.09 | -45.00% | 850 | 1,568 | 92.97% |
| GOOG240426C00182500 | 2024-04-25 11:26AM EDT | 182.50 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 119 | 2,092 | 94.53% |
| GOOG240426C00185000 | 2024-04-25 10:41AM EDT | 185.00 | 0.05 | 0.02 | 0.10 | -0.01 | -16.67% | 86 | 612 | 98.44% |
| GOOG240426C00187500 | 2024-04-25 10:46AM EDT | 187.50 | 0.05 | 0.01 | 0.05 | +0.01 | +33.33% | 7 | 28 | 96.88% |
| GOOG240426C00190000 | 2024-04-25 10:24AM EDT | 190.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 22 | 1,016 | 100.78% |
| GOOG240426C00195000 | 2024-04-25 10:21AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 2 | 272 | 113.28% |
| GOOG240426C00200000 | 2024-04-25 11:00AM EDT | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 572 | 114.06% |
| GOOG240426C00205000 | 2024-04-15 10:05AM EDT | 205.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 115.63% |
| GOOG240426C00210000 | 2024-04-25 11:13AM EDT | 210.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 34 | 150.00% |
| GOOG240426C00215000 | 2024-04-15 10:36AM EDT | 215.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 7 | 8 | 160.94% |
| GOOG240426C00220000 | 2024-04-19 12:27PM EDT | 220.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 159.38% |
| GOOG240426C00225000 | 2024-04-24 10:02AM EDT | 225.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 11 | 181.25% |
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 | 0.06 | 0.00 | - | - | 1 | 284.38% |
| GOOG240426P00100000 | 2024-04-25 10:51AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 65 | 229.69% |
| GOOG240426P00105000 | 2024-04-08 11:21AM EDT | 105.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 8 | 210.94% |
| GOOG240426P00110000 | 2024-04-19 11:43AM EDT | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 77 | 168.75% |
| GOOG240426P00115000 | 2024-04-25 9:41AM EDT | 115.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 141 | 164.06% |
| GOOG240426P00119000 | 2024-04-22 12:47PM EDT | 119.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 40 | 107 | 153.91% |
| GOOG240426P00120000 | 2024-04-25 10:39AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 23 | 308 | 143.75% |
| GOOG240426P00121000 | 2024-04-25 9:34AM EDT | 121.00 | 0.03 | 0.00 | 0.08 | +0.02 | +200.00% | 11 | 42 | 147.66% |
| GOOG240426P00122000 | 2024-04-24 3:01PM EDT | 122.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 4 | 18 | 143.75% |
| GOOG240426P00123000 | 2024-04-22 9:39AM EDT | 123.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 18 | 141.41% |
| GOOG240426P00124000 | 2024-04-25 10:22AM EDT | 124.00 | 0.04 | 0.01 | 0.04 | +0.03 | +300.00% | 11 | 54 | 128.13% |
| GOOG240426P00125000 | 2024-04-25 11:31AM EDT | 125.00 | 0.03 | 0.02 | 0.04 | +0.02 | +100.00% | 2,061 | 253 | 126.56% |
| GOOG240426P00126000 | 2024-04-25 11:12AM EDT | 126.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 39 | 271 | 127.34% |
| GOOG240426P00127000 | 2024-04-25 9:51AM EDT | 127.00 | 0.11 | 0.02 | 0.09 | +0.06 | +120.00% | 8 | 267 | 128.52% |
| GOOG240426P00128000 | 2024-04-25 9:57AM EDT | 128.00 | 0.11 | 0.01 | 0.12 | +0.09 | +450.00% | 7 | 119 | 127.34% |
| GOOG240426P00129000 | 2024-04-25 10:23AM EDT | 129.00 | 0.07 | 0.02 | 0.09 | 0.00 | - | 13 | 171 | 120.31% |
| GOOG240426P00130000 | 2024-04-25 11:34AM EDT | 130.00 | 0.09 | 0.08 | 0.09 | +0.07 | +700.00% | 378 | 551 | 123.44% |
| GOOG240426P00131000 | 2024-04-25 11:26AM EDT | 131.00 | 0.10 | 0.08 | 0.10 | +0.06 | +150.00% | 8 | 110 | 120.31% |
| GOOG240426P00132000 | 2024-04-25 10:54AM EDT | 132.00 | 0.12 | 0.07 | 0.16 | +0.08 | +200.00% | 147 | 786 | 120.31% |
| GOOG240426P00133000 | 2024-04-25 10:51AM EDT | 133.00 | 0.15 | 0.09 | 0.16 | +0.10 | +200.00% | 32 | 125 | 117.58% |
| GOOG240426P00134000 | 2024-04-25 11:26AM EDT | 134.00 | 0.14 | 0.13 | 0.19 | +0.10 | +250.00% | 64 | 426 | 117.97% |
| GOOG240426P00135000 | 2024-04-25 11:33AM EDT | 135.00 | 0.18 | 0.17 | 0.18 | +0.13 | +325.00% | 1,599 | 667 | 115.23% |
| GOOG240426P00136000 | 2024-04-25 11:28AM EDT | 136.00 | 0.20 | 0.19 | 0.22 | +0.11 | +122.22% | 47 | 278 | 113.87% |
| GOOG240426P00137000 | 2024-04-25 11:29AM EDT | 137.00 | 0.28 | 0.22 | 0.30 | +0.19 | +172.73% | 52 | 768 | 114.45% |
| GOOG240426P00138000 | 2024-04-25 11:01AM EDT | 138.00 | 0.35 | 0.27 | 0.30 | +0.25 | +250.00% | 1,788 | 835 | 111.72% |
| GOOG240426P00139000 | 2024-04-25 11:29AM EDT | 139.00 | 0.32 | 0.32 | 0.35 | +0.20 | +166.67% | 423 | 1,542 | 110.55% |
| GOOG240426P00140000 | 2024-04-25 11:33AM EDT | 140.00 | 0.40 | 0.38 | 0.41 | +0.25 | +166.67% | 1,755 | 2,260 | 109.67% |
| GOOG240426P00141000 | 2024-04-25 11:19AM EDT | 141.00 | 0.44 | 0.43 | 0.46 | +0.22 | +100.00% | 409 | 306 | 107.52% |
| GOOG240426P00142000 | 2024-04-25 11:27AM EDT | 142.00 | 0.52 | 0.54 | 0.57 | +0.31 | +147.62% | 369 | 460 | 108.30% |
| GOOG240426P00143000 | 2024-04-25 11:29AM EDT | 143.00 | 0.59 | 0.61 | 0.65 | +0.28 | +90.32% | 347 | 653 | 106.45% |
| GOOG240426P00144000 | 2024-04-25 11:31AM EDT | 144.00 | 0.69 | 0.72 | 0.76 | +0.39 | +130.00% | 546 | 1,240 | 105.71% |
| GOOG240426P00145000 | 2024-04-25 11:32AM EDT | 145.00 | 0.85 | 0.83 | 0.87 | +0.48 | +129.73% | 6,797 | 6,100 | 104.35% |
| GOOG240426P00146000 | 2024-04-25 11:33AM EDT | 146.00 | 1.01 | 0.98 | 1.01 | +0.55 | +122.22% | 541 | 445 | 103.71% |
| GOOG240426P00147000 | 2024-04-25 11:34AM EDT | 147.00 | 1.16 | 1.14 | 1.19 | +0.62 | +121.57% | 2,904 | 4,230 | 103.32% |
| GOOG240426P00148000 | 2024-04-25 11:33AM EDT | 148.00 | 1.36 | 1.33 | 1.39 | +0.73 | +115.87% | 1,842 | 1,244 | 102.93% |
| GOOG240426P00149000 | 2024-04-25 11:33AM EDT | 149.00 | 1.56 | 1.55 | 1.60 | +0.82 | +105.13% | 1,107 | 1,086 | 102.44% |
| GOOG240426P00150000 | 2024-04-25 11:34AM EDT | 150.00 | 1.82 | 1.80 | 1.84 | +0.92 | +104.55% | 3,663 | 3,922 | 102.10% |
| GOOG240426P00152500 | 2024-04-25 11:34AM EDT | 152.50 | 2.55 | 2.55 | 2.60 | +1.19 | +86.86% | 2,213 | 2,213 | 101.61% |
| GOOG240426P00155000 | 2024-04-25 11:34AM EDT | 155.00 | 3.55 | 3.50 | 3.60 | +1.55 | +77.50% | 1,743 | 3,280 | 101.66% |
| GOOG240426P00157500 | 2024-04-25 11:32AM EDT | 157.50 | 4.71 | 4.60 | 4.75 | +1.85 | +64.69% | 731 | 1,824 | 100.42% |
| GOOG240426P00160000 | 2024-04-25 11:17AM EDT | 160.00 | 6.10 | 6.00 | 6.15 | +2.18 | +55.61% | 439 | 1,803 | 100.56% |
| GOOG240426P00162500 | 2024-04-25 11:22AM EDT | 162.50 | 7.85 | 7.55 | 7.70 | +2.73 | +53.32% | 37 | 519 | 99.51% |
| GOOG240426P00165000 | 2024-04-25 11:31AM EDT | 165.00 | 9.46 | 8.90 | 9.50 | +2.83 | +42.68% | 135 | 212 | 94.04% |
| GOOG240426P00167500 | 2024-04-25 11:30AM EDT | 167.50 | 11.26 | 11.35 | 11.50 | +2.07 | +22.52% | 6 | 105 | 101.47% |
| GOOG240426P00170000 | 2024-04-25 11:08AM EDT | 170.00 | 14.05 | 13.10 | 13.65 | +3.95 | +39.11% | 245 | 123 | 96.97% |
| GOOG240426P00172500 | 2024-04-24 12:43PM EDT | 172.50 | 13.52 | 15.35 | 16.35 | 0.00 | - | 6 | 7 | 108.11% |
| GOOG240426P00175000 | 2024-04-25 11:28AM EDT | 175.00 | 18.15 | 17.60 | 18.50 | +2.75 | +17.86% | 2 | 27 | 105.96% |
| GOOG240426P00177500 | 2024-04-24 11:08AM EDT | 177.50 | 17.95 | 19.85 | 21.90 | 0.00 | - | 10 | 10 | 131.64% |
© 2024 Yahoo. All rights reserved.