UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.61 -0.08 (-0.10%) GOLD FUTURES
2,398.10 +9.70 (+0.41%) DOW
37,933.16 +179.85 (+0.48%) Bitcoin GBP
50,857.97 +1,961.54 (+4.01%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:16PM 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 | 92.40 | 92.65 | 0.00 | - | 1 | 1 | 509.38% |
| GOOG240419C00070000 | 2024-03-25 10:36AM EDT | 70.00 | 80.60 | 87.30 | 87.65 | 0.00 | - | 2 | 23 | 469.53% |
| GOOG240419C00075000 | 2024-04-16 10:23AM EDT | 75.00 | 81.25 | 82.35 | 82.65 | 0.00 | - | 1 | 7 | 432.81% |
| GOOG240419C00080000 | 2024-04-02 11:23AM EDT | 80.00 | 74.70 | 77.30 | 77.60 | 0.00 | - | 3 | 5 | 371.88% |
| GOOG240419C00085000 | 2024-04-18 11:27AM EDT | 85.00 | 72.72 | 72.30 | 72.65 | +1.19 | +1.66% | 2 | 63 | 365.63% |
| GOOG240419C00090000 | 2024-04-12 3:45PM EDT | 90.00 | 69.10 | 67.35 | 67.60 | 0.00 | - | 2 | 56 | 312.50% |
| GOOG240419C00095000 | 2024-04-04 11:48AM EDT | 95.00 | 60.89 | 62.35 | 62.65 | 0.00 | - | 1 | 31 | 305.08% |
| GOOG240419C00100000 | 2024-04-17 1:12PM EDT | 100.00 | 56.70 | 57.30 | 57.65 | 0.00 | - | 6 | 326 | 277.34% |
| GOOG240419C00105000 | 2024-04-17 1:32PM EDT | 105.00 | 52.42 | 52.30 | 52.65 | +0.07 | +0.13% | 4 | 113 | 250.39% |
| GOOG240419C00110000 | 2024-04-17 10:59AM EDT | 110.00 | 47.83 | 47.45 | 47.70 | 0.00 | - | 1 | 12,015 | 198.44% |
| GOOG240419C00115000 | 2024-04-18 11:42AM EDT | 115.00 | 42.55 | 42.30 | 42.65 | +0.18 | +0.42% | 1 | 8,336 | 200.00% |
| GOOG240419C00120000 | 2024-04-18 12:01PM EDT | 120.00 | 37.49 | 37.40 | 37.75 | +0.34 | +0.92% | 6,502 | 6,798 | 154.69% |
| GOOG240419C00125000 | 2024-04-17 3:14PM EDT | 125.00 | 32.40 | 32.45 | 32.65 | +0.29 | +0.90% | 2 | 516 | 121.88% |
| GOOG240419C00128000 | 2024-03-27 3:30PM EDT | 128.00 | 22.87 | 29.45 | 29.70 | 0.00 | - | 2 | 1 | 121.09% |
| GOOG240419C00129000 | 2024-03-18 12:47PM EDT | 129.00 | 21.50 | 25.80 | 30.10 | 0.00 | - | 600 | 600 | 236.33% |
| GOOG240419C00130000 | 2024-04-18 11:18AM EDT | 130.00 | 27.90 | 27.40 | 27.70 | +1.05 | +3.91% | 5 | 2,661 | 103.13% |
| GOOG240419C00131000 | 2024-04-09 12:50PM EDT | 131.00 | 27.83 | 26.45 | 26.70 | 0.00 | - | 1 | 0 | 109.38% |
| GOOG240419C00132000 | 2024-04-10 9:51AM EDT | 132.00 | 24.40 | 25.30 | 25.65 | 0.00 | - | 1 | 20 | 121.48% |
| GOOG240419C00134000 | 2024-04-12 2:14PM EDT | 134.00 | 25.23 | 23.35 | 23.65 | 0.00 | - | 2 | 38 | 112.50% |
| GOOG240419C00135000 | 2024-04-18 11:30AM EDT | 135.00 | 22.72 | 22.50 | 22.70 | +0.81 | +3.70% | 444 | 4,161 | 99.22% |
| GOOG240419C00136000 | 2024-04-12 3:17PM EDT | 136.00 | 23.00 | 21.50 | 21.75 | 0.00 | - | 23 | 103 | 99.80% |
| GOOG240419C00137000 | 2024-04-16 11:05AM EDT | 137.00 | 19.16 | 20.45 | 20.70 | 0.00 | - | 2 | 28 | 85.55% |
| GOOG240419C00138000 | 2024-04-12 3:42PM EDT | 138.00 | 21.12 | 19.50 | 19.75 | 0.00 | - | 2 | 43 | 91.41% |
| GOOG240419C00139000 | 2024-04-18 11:54AM EDT | 139.00 | 18.64 | 18.40 | 18.65 | -0.09 | -0.48% | 2 | 73 | 90.63% |
| GOOG240419C00140000 | 2024-04-18 11:53AM EDT | 140.00 | 17.55 | 17.45 | 17.65 | +0.40 | +2.33% | 166 | 12,753 | 66.41% |
| GOOG240419C00141000 | 2024-04-17 3:54PM EDT | 141.00 | 16.45 | 16.45 | 16.75 | 0.00 | - | 12 | 92 | 75.00% |
| GOOG240419C00142000 | 2024-04-16 1:11PM EDT | 142.00 | 14.90 | 15.45 | 15.65 | +0.48 | +3.33% | 2 | 69 | 59.38% |
| GOOG240419C00143000 | 2024-04-18 10:30AM EDT | 143.00 | 14.50 | 14.45 | 14.65 | +0.25 | +1.75% | 1 | 187 | 55.47% |
| GOOG240419C00144000 | 2024-04-17 3:54PM EDT | 144.00 | 13.45 | 13.45 | 13.75 | 0.00 | - | 175 | 384 | 62.50% |
| GOOG240419C00145000 | 2024-04-18 11:53AM EDT | 145.00 | 12.59 | 12.45 | 12.70 | +0.34 | +2.78% | 169 | 17,945 | 54.69% |
| GOOG240419C00146000 | 2024-04-18 9:39AM EDT | 146.00 | 11.85 | 11.50 | 11.75 | +0.22 | +1.89% | 5 | 171 | 57.42% |
| GOOG240419C00147000 | 2024-04-18 11:21AM EDT | 147.00 | 10.92 | 10.50 | 10.75 | +1.22 | +12.58% | 10 | 419 | 53.13% |
| GOOG240419C00148000 | 2024-04-18 10:54AM EDT | 148.00 | 9.80 | 9.45 | 9.65 | +0.52 | +5.60% | 2 | 736 | 51.17% |
| GOOG240419C00149000 | 2024-04-18 11:55AM EDT | 149.00 | 8.57 | 8.55 | 8.75 | +0.26 | +3.13% | 43 | 609 | 53.52% |
| GOOG240419C00150000 | 2024-04-18 11:53AM EDT | 150.00 | 7.63 | 7.50 | 7.70 | +0.48 | +6.71% | 698 | 13,567 | 45.61% |
| GOOG240419C00152500 | 2024-04-18 11:38AM EDT | 152.50 | 5.15 | 5.00 | 5.25 | +0.26 | +5.32% | 56 | 1,978 | 35.84% |
| GOOG240419C00155000 | 2024-04-18 11:54AM EDT | 155.00 | 2.84 | 2.74 | 2.86 | +0.27 | +10.51% | 1,256 | 7,260 | 25.83% |
| GOOG240419C00157500 | 2024-04-18 11:57AM EDT | 157.50 | 1.10 | 1.02 | 1.06 | -0.01 | -0.90% | 2,833 | 7,348 | 22.46% |
| GOOG240419C00160000 | 2024-04-18 12:00PM EDT | 160.00 | 0.24 | 0.23 | 0.25 | -0.11 | -31.43% | 4,122 | 19,408 | 22.51% |
| GOOG240419C00162500 | 2024-04-18 11:56AM EDT | 162.50 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 1,342 | 8,873 | 24.41% |
| GOOG240419C00165000 | 2024-04-18 11:59AM EDT | 165.00 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 381 | 13,998 | 29.30% |
| GOOG240419C00167500 | 2024-04-18 11:51AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 48 | 1,926 | 34.38% |
| GOOG240419C00170000 | 2024-04-18 11:26AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 186 | 7,345 | 41.41% |
| GOOG240419C00172500 | 2024-04-17 2:06PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 359 | 48.44% |
| 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 | 137.50% |
| 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 | 178.13% |
| 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 | 2024-04-18 12:01PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,500 | 10,525 | 125.00% |
| GOOG240419P00125000 | 2024-04-18 11:07AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 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 | 0.02 | 0.00 | 0.01 | +0.01 | - | 9 | 12,960 | 90.63% |
| GOOG240419P00131000 | 2024-04-15 10:05AM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 112 | 84.38% |
| GOOG240419P00132000 | 2024-04-15 11:17AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 104 | 81.25% |
| GOOG240419P00133000 | 2024-04-11 3:52PM EDT | 133.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 251 | 78.13% |
| GOOG240419P00134000 | 2024-04-17 3:11PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 549 | 75.00% |
| GOOG240419P00135000 | 2024-04-18 11:31AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 526 | 7,762 | 71.88% |
| GOOG240419P00136000 | 2024-04-17 11:55AM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 236 | 68.75% |
| GOOG240419P00137000 | 2024-04-18 10:21AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 687 | 65.63% |
| GOOG240419P00138000 | 2024-04-18 10:21AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 54 | 485 | 62.50% |
| GOOG240419P00139000 | 2024-04-18 10:42AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 74 | 196 | 59.38% |
| GOOG240419P00140000 | 2024-04-18 11:31AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 275 | 13,489 | 56.25% |
| 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 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 301 | 57.03% |
| GOOG240419P00143000 | 2024-04-17 11:21AM EDT | 143.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 7 | 365 | 53.91% |
| GOOG240419P00144000 | 2024-04-17 3:58PM EDT | 144.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 137 | 1,282 | 50.00% |
| GOOG240419P00145000 | 2024-04-18 11:23AM EDT | 145.00 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 128 | 13,964 | 50.00% |
| GOOG240419P00146000 | 2024-04-18 11:24AM EDT | 146.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 20 | 654 | 47.66% |
| GOOG240419P00147000 | 2024-04-18 10:32AM EDT | 147.00 | 0.03 | 0.02 | 0.03 | -0.01 | -33.33% | 25 | 1,079 | 44.14% |
| GOOG240419P00148000 | 2024-04-18 11:22AM EDT | 148.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 17 | 1,771 | 42.19% |
| GOOG240419P00149000 | 2024-04-18 11:25AM EDT | 149.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 1,013 | 2,293 | 38.28% |
| GOOG240419P00150000 | 2024-04-18 11:43AM EDT | 150.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 960 | 6,094 | 35.55% |
| GOOG240419P00152500 | 2024-04-18 11:53AM EDT | 152.50 | 0.08 | 0.08 | 0.09 | -0.13 | -61.90% | 2,057 | 7,952 | 28.71% |
| GOOG240419P00155000 | 2024-04-18 12:00PM EDT | 155.00 | 0.27 | 0.25 | 0.27 | -0.32 | -55.17% | 2,838 | 6,762 | 23.93% |
| GOOG240419P00157500 | 2024-04-18 11:59AM EDT | 157.50 | 1.03 | 0.98 | 1.02 | -0.60 | -36.81% | 1,433 | 3,910 | 22.27% |
| GOOG240419P00160000 | 2024-04-18 11:55AM EDT | 160.00 | 2.70 | 2.65 | 2.76 | -0.64 | -19.16% | 690 | 3,124 | 23.83% |
| GOOG240419P00162500 | 2024-04-17 10:55AM EDT | 162.50 | 5.10 | 4.85 | 5.10 | +0.15 | +3.03% | 24 | 112 | 29.98% |
| GOOG240419P00165000 | 2024-04-16 12:55PM EDT | 165.00 | 8.84 | 7.35 | 7.60 | 0.00 | - | 333 | 0 | 40.63% |
| GOOG240419P00167500 | 2024-04-17 1:43PM EDT | 167.50 | 10.25 | 9.80 | 10.10 | 0.00 | - | 36 | 1 | 50.68% |
| GOOG240419P00170000 | 2024-04-17 1:43PM EDT | 170.00 | 13.05 | 12.35 | 12.55 | 0.00 | - | 16 | 1 | 55.08% |
| GOOG240419P00175000 | 2024-04-10 9:33AM EDT | 175.00 | 18.05 | 17.30 | 17.50 | 0.00 | - | 20 | 0 | 62.50% |
| GOOG240419P00185000 | 2024-04-12 10:13AM EDT | 185.00 | 24.80 | 27.35 | 27.65 | 0.00 | - | 20 | 0 | 89.84% |
| GOOG240419P00190000 | 2024-02-13 10:38AM EDT | 190.00 | 43.30 | 44.20 | 47.60 | 0.00 | - | 2 | 0 | 522.51% |
| GOOG240419P00195000 | 2024-02-12 10:57AM EDT | 195.00 | 45.56 | 52.40 | 55.45 | 0.00 | - | - | 0 | 617.29% |
| GOOG240419P00200000 | 2024-04-10 3:54PM EDT | 200.00 | 42.30 | 42.30 | 42.60 | 0.00 | - | 2 | 0 | 153.52% |
| GOOG240419P00210000 | 2024-04-12 1:15PM EDT | 210.00 | 50.85 | 52.30 | 52.60 | 0.00 | - | 1 | 0 | 179.30% |
© 2024 Yahoo. All rights reserved.