Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:26PM 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 | 87.95 | 88.30 | +19.50 | +27.23% | 1 | 1 | 675.78% |
| 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 | 72.95 | 73.40 | 0.00 | - | 12 | 34 | 547.66% |
| GOOG240426C00105000 | 2024-04-26 1:36PM EDT | 105.00 | 68.79 | 68.05 | 68.55 | +16.88 | +32.52% | 6 | 51 | 528.91% |
| GOOG240426C00110000 | 2024-04-26 1:27PM EDT | 110.00 | 63.61 | 63.05 | 63.45 | +13.69 | +27.42% | 9 | 35 | 477.34% |
| GOOG240426C00115000 | 2024-04-05 3:38PM EDT | 115.00 | 39.25 | 57.95 | 58.45 | 0.00 | - | 6 | 8 | 428.13% |
| GOOG240426C00119000 | 2024-04-23 2:51PM EDT | 119.00 | 40.98 | 53.90 | 54.40 | 0.00 | - | 7 | 4 | 388.28% |
| GOOG240426C00120000 | 2024-04-26 12:54PM EDT | 120.00 | 53.48 | 52.95 | 53.40 | +15.98 | +42.61% | 7 | 34 | 385.16% |
| GOOG240426C00121000 | 2024-04-23 3:07PM EDT | 121.00 | 38.80 | 51.95 | 52.45 | 0.00 | - | 1 | 1 | 381.84% |
| GOOG240426C00122000 | 2024-04-19 3:36PM EDT | 122.00 | 33.76 | 50.90 | 51.35 | 0.00 | - | 1 | 1 | 361.72% |
| 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 | 48.10 | 48.45 | +13.93 | +40.21% | 15 | 26 | 363.09% |
| GOOG240426C00126000 | 2024-04-23 3:11PM EDT | 126.00 | 33.61 | 47.05 | 47.50 | 0.00 | - | 1 | 2 | 355.47% |
| GOOG240426C00129000 | 2024-04-03 12:54PM EDT | 129.00 | 27.70 | 44.05 | 44.45 | 0.00 | - | 1 | 5 | 330.08% |
| GOOG240426C00130000 | 2024-04-26 10:24AM EDT | 130.00 | 43.57 | 42.85 | 43.35 | +15.67 | +56.16% | 14 | 95 | 300.78% |
| GOOG240426C00131000 | 2024-04-17 10:47AM EDT | 131.00 | 41.03 | 41.95 | 42.50 | +13.73 | +50.29% | 1 | 1 | 312.11% |
| GOOG240426C00132000 | 2024-04-22 2:48PM EDT | 132.00 | 26.93 | 41.15 | 41.55 | 0.00 | - | 2 | 3 | 320.31% |
| GOOG240426C00133000 | 2024-04-26 10:08AM EDT | 133.00 | 39.70 | 40.10 | 40.50 | +16.05 | +67.86% | 1 | 5 | 307.23% |
| GOOG240426C00134000 | 2024-04-26 11:38AM EDT | 134.00 | 39.57 | 39.00 | 39.35 | +16.97 | +75.09% | 2 | 3 | 284.18% |
| GOOG240426C00135000 | 2024-04-26 12:51PM EDT | 135.00 | 38.59 | 38.00 | 38.40 | +15.51 | +67.20% | 455 | 506 | 280.47% |
| GOOG240426C00136000 | 2024-04-26 1:26PM EDT | 136.00 | 37.50 | 37.05 | 37.45 | +18.02 | +92.51% | 10 | 14 | 279.69% |
| GOOG240426C00137000 | 2024-04-26 11:23AM EDT | 137.00 | 36.01 | 36.05 | 36.50 | +12.50 | +53.17% | 7 | 66 | 275.59% |
| GOOG240426C00138000 | 2024-04-26 1:41PM EDT | 138.00 | 35.80 | 35.05 | 35.40 | +15.50 | +76.35% | 64 | 99 | 262.89% |
| GOOG240426C00139000 | 2024-04-26 12:51PM EDT | 139.00 | 34.32 | 34.10 | 34.45 | +15.58 | +83.14% | 17 | 84 | 261.52% |
| GOOG240426C00140000 | 2024-04-26 1:30PM EDT | 140.00 | 33.70 | 33.10 | 33.50 | +15.70 | +87.22% | 72 | 443 | 257.03% |
| GOOG240426C00141000 | 2024-04-26 10:00AM EDT | 141.00 | 32.84 | 31.85 | 32.35 | +16.07 | +95.83% | 1 | 25 | 226.95% |
| GOOG240426C00142000 | 2024-04-26 1:53PM EDT | 142.00 | 31.57 | 31.05 | 31.45 | +15.22 | +93.09% | 36 | 225 | 237.89% |
| GOOG240426C00143000 | 2024-04-26 1:16PM EDT | 143.00 | 31.05 | 29.90 | 30.35 | +15.95 | +105.63% | 13 | 53 | 216.99% |
| GOOG240426C00144000 | 2024-04-26 2:06PM EDT | 144.00 | 29.40 | 28.90 | 29.35 | +15.14 | +106.17% | 57 | 173 | 210.55% |
| GOOG240426C00145000 | 2024-04-26 1:30PM EDT | 145.00 | 28.75 | 27.85 | 28.35 | +14.88 | +107.28% | 192 | 459 | 200.98% |
| GOOG240426C00146000 | 2024-04-26 1:13PM EDT | 146.00 | 27.85 | 26.85 | 27.35 | +15.10 | +118.43% | 176 | 298 | 194.53% |
| GOOG240426C00147000 | 2024-04-26 2:10PM EDT | 147.00 | 26.00 | 25.90 | 26.35 | +14.35 | +115.45% | 64 | 1,577 | 190.82% |
| GOOG240426C00148000 | 2024-04-26 2:09PM EDT | 148.00 | 25.22 | 25.05 | 25.45 | +13.95 | +119.23% | 117 | 596 | 196.88% |
| GOOG240426C00149000 | 2024-04-26 1:31PM EDT | 149.00 | 24.95 | 24.15 | 24.25 | +14.42 | +136.94% | 37 | 190 | 185.35% |
| GOOG240426C00150000 | 2024-04-26 1:57PM EDT | 150.00 | 23.74 | 23.00 | 23.20 | +13.81 | +139.07% | 546 | 1,601 | 168.75% |
| GOOG240426C00152500 | 2024-04-26 1:28PM EDT | 152.50 | 21.30 | 20.45 | 20.75 | +13.17 | +161.99% | 500 | 809 | 152.73% |
| GOOG240426C00155000 | 2024-04-26 2:10PM EDT | 155.00 | 18.05 | 18.00 | 18.25 | +11.55 | +175.00% | 1,216 | 2,675 | 138.97% |
| GOOG240426C00157500 | 2024-04-26 2:09PM EDT | 157.50 | 15.70 | 15.70 | 15.85 | +10.56 | +191.65% | 2,014 | 5,857 | 133.98% |
| GOOG240426C00160000 | 2024-04-26 2:09PM EDT | 160.00 | 13.21 | 13.15 | 13.35 | +9.25 | +233.59% | 4,510 | 8,936 | 115.04% |
| GOOG240426C00162500 | 2024-04-26 2:09PM EDT | 162.50 | 10.75 | 10.55 | 10.85 | +7.77 | +260.74% | 2,192 | 4,758 | 94.53% |
| GOOG240426C00165000 | 2024-04-26 2:10PM EDT | 165.00 | 8.15 | 8.05 | 8.15 | +5.98 | +275.58% | 6,285 | 7,996 | 71.29% |
| GOOG240426C00167500 | 2024-04-26 2:08PM EDT | 167.50 | 5.85 | 5.50 | 5.75 | +4.31 | +279.87% | 2,161 | 4,178 | 55.18% |
| GOOG240426C00170000 | 2024-04-26 2:10PM EDT | 170.00 | 3.22 | 3.15 | 3.30 | +2.17 | +180.83% | 11,787 | 22,593 | 42.87% |
| GOOG240426C00172500 | 2024-04-26 2:10PM EDT | 172.50 | 0.74 | 0.77 | 0.84 | +0.03 | +4.29% | 9,894 | 4,012 | 19.34% |
| GOOG240426C00175000 | 2024-04-26 2:10PM EDT | 175.00 | 0.03 | 0.03 | 0.04 | -0.45 | -91.84% | 54,264 | 8,898 | 16.02% |
| GOOG240426C00177500 | 2024-04-26 2:07PM EDT | 177.50 | 0.02 | 0.01 | 0.02 | -0.30 | -93.75% | 23,160 | 1,789 | 25.78% |
| GOOG240426C00180000 | 2024-04-26 2:09PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 9,924 | 2,395 | 33.59% |
| GOOG240426C00182500 | 2024-04-26 1:54PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 2,424 | 2,346 | 42.97% |
| GOOG240426C00185000 | 2024-04-26 1:39PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 2,086 | 1,147 | 52.34% |
| GOOG240426C00187500 | 2024-04-26 10:48AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 680 | 171 | 56.25% |
| GOOG240426C00190000 | 2024-04-26 10:32AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 221 | 1,915 | 65.63% |
| GOOG240426C00195000 | 2024-04-26 9:58AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 95 | 781 | 81.25% |
| GOOG240426C00200000 | 2024-04-26 1:06PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 17 | 640 | 50.00% |
| GOOG240426C00205000 | 2024-04-25 3:54PM EDT | 205.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 106 | 131 | 112.50% |
| GOOG240426C00210000 | 2024-04-25 3:58PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 136 | 125.00% |
| GOOG240426C00215000 | 2024-04-15 10:36AM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 8 | 137.50% |
| 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 | 175.00% |
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 | 412.50% |
| GOOG240426P00100000 | 2024-04-25 3:28PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 91 | 331.25% |
| GOOG240426P00105000 | 2024-04-08 11:21AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 300.00% |
| GOOG240426P00110000 | 2024-04-25 2:24PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 80 | 275.00% |
| GOOG240426P00115000 | 2024-04-25 3:47PM EDT | 115.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 78 | 195 | 275.00% |
| GOOG240426P00119000 | 2024-04-22 12:47PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 107 | 231.25% |
| GOOG240426P00120000 | 2024-04-25 3:57PM EDT | 120.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 62 | 341 | 225.00% |
| 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 | 206.25% |
| GOOG240426P00125000 | 2024-04-26 10:15AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 105 | 2,570 | 200.00% |
| GOOG240426P00126000 | 2024-04-25 3:59PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 14 | 419 | 196.88% |
| 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 | 187.50% |
| GOOG240426P00129000 | 2024-04-26 9:30AM EDT | 129.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5 | 688 | 181.25% |
| 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 | 175.00% |
| GOOG240426P00132000 | 2024-04-26 12:55PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 60 | 999 | 168.75% |
| GOOG240426P00133000 | 2024-04-26 12:40PM EDT | 133.00 | 0.02 | 0.00 | 0.01 | -0.10 | -83.33% | 56 | 311 | 168.75% |
| GOOG240426P00134000 | 2024-04-26 1:54PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 34 | 410 | 162.50% |
| GOOG240426P00135000 | 2024-04-26 1:31PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 259 | 2,651 | 156.25% |
| GOOG240426P00136000 | 2024-04-26 12:10PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 30 | 401 | 153.13% |
| 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 1:09PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 138 | 2,971 | 143.75% |
| GOOG240426P00139000 | 2024-04-26 1:27PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 133 | 1,900 | 140.63% |
| GOOG240426P00140000 | 2024-04-26 1:35PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | -0.38 | -97.44% | 380 | 4,729 | 50.00% |
| GOOG240426P00141000 | 2024-04-26 2:00PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | -0.46 | -97.87% | 23 | 735 | 131.25% |
| GOOG240426P00142000 | 2024-04-26 1:31PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | -0.53 | -98.15% | 200 | 4,302 | 128.13% |
| GOOG240426P00143000 | 2024-04-26 1:41PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | -0.64 | -98.46% | 240 | 1,299 | 125.00% |
| GOOG240426P00144000 | 2024-04-26 1:50PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | -0.73 | -96.05% | 110 | 2,392 | 118.75% |
| GOOG240426P00145000 | 2024-04-26 2:10PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.86 | -98.85% | 302 | 4,783 | 115.63% |
| GOOG240426P00146000 | 2024-04-26 1:55PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | -1.01 | -99.02% | 102 | 2,531 | 112.50% |
| GOOG240426P00147000 | 2024-04-26 2:09PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | -1.20 | -99.17% | 175 | 3,616 | 106.25% |
| GOOG240426P00148000 | 2024-04-26 1:20PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | -1.37 | -99.28% | 249 | 4,972 | 103.13% |
| GOOG240426P00149000 | 2024-04-26 2:01PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -1.59 | -99.37% | 86 | 1,415 | 96.88% |
| GOOG240426P00150000 | 2024-04-26 1:55PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -1.86 | -99.47% | 622 | 7,690 | 93.75% |
| GOOG240426P00152500 | 2024-04-26 1:58PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -2.58 | -99.61% | 359 | 3,796 | 84.38% |
| GOOG240426P00155000 | 2024-04-26 1:59PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -3.54 | -99.72% | 1,340 | 4,028 | 75.00% |
| GOOG240426P00157500 | 2024-04-26 1:49PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -4.64 | -99.78% | 1,005 | 2,828 | 64.06% |
| GOOG240426P00160000 | 2024-04-26 1:23PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -5.96 | -99.83% | 766 | 1,699 | 53.13% |
| GOOG240426P00162500 | 2024-04-26 12:51PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -7.59 | -99.87% | 276 | 518 | 48.44% |
| GOOG240426P00165000 | 2024-04-26 1:31PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -9.19 | -99.89% | 2,652 | 308 | 37.50% |
| GOOG240426P00167500 | 2024-04-26 2:08PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -11.19 | -99.91% | 4,409 | 130 | 26.56% |
| GOOG240426P00170000 | 2024-04-26 2:10PM EDT | 170.00 | 0.02 | 0.01 | 0.02 | -12.91 | -99.85% | 22,056 | 221 | 16.80% |
| GOOG240426P00172500 | 2024-04-26 2:11PM EDT | 172.50 | 0.15 | 0.15 | 0.18 | -15.20 | -98.83% | 24,590 | 17 | 8.20% |
| GOOG240426P00175000 | 2024-04-26 2:09PM EDT | 175.00 | 1.80 | 1.65 | 1.90 | -16.40 | -90.11% | 9,333 | 27 | 0.00% |
| GOOG240426P00177500 | 2024-04-26 12:52PM EDT | 177.50 | 3.95 | 4.15 | 4.35 | -16.18 | -80.38% | 383 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.