Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00065000 | 2024-04-19 10:22AM EDT | 65.00 | 91.32 | 90.35 | 90.60 | -3.15 | -3.33% | 2 | 1 | 587.50% |
| GOOG240419C00070000 | 2024-03-25 10:36AM EDT | 70.00 | 80.60 | 85.30 | 85.65 | 0.00 | - | 2 | 21 | 614.06% |
| GOOG240419C00075000 | 2024-04-16 10:23AM EDT | 75.00 | 81.25 | 80.40 | 80.65 | 0.00 | - | 1 | 7 | 565.63% |
| GOOG240419C00080000 | 2024-04-02 11:23AM EDT | 80.00 | 74.70 | 74.00 | 77.00 | 0.00 | - | 3 | 2 | 846.48% |
| GOOG240419C00085000 | 2024-04-18 11:27AM EDT | 85.00 | 72.72 | 68.95 | 72.00 | 0.00 | - | 2 | 60 | 780.47% |
| GOOG240419C00090000 | 2024-04-12 3:45PM EDT | 90.00 | 69.10 | 63.90 | 66.95 | 0.00 | - | 2 | 56 | 711.91% |
| GOOG240419C00095000 | 2024-04-04 11:48AM EDT | 95.00 | 60.89 | 58.80 | 62.00 | 0.00 | - | 1 | 31 | 658.59% |
| GOOG240419C00100000 | 2024-04-18 3:43PM EDT | 100.00 | 56.88 | 55.20 | 56.85 | -1.02 | -1.76% | 1 | 334 | 471.09% |
| GOOG240419C00105000 | 2024-04-18 10:35AM EDT | 105.00 | 52.42 | 49.05 | 51.70 | 0.00 | - | 4 | 113 | 516.99% |
| GOOG240419C00110000 | 2024-04-19 11:17AM EDT | 110.00 | 46.30 | 44.00 | 46.95 | -1.66 | -3.46% | 7 | 11,931 | 491.02% |
| GOOG240419C00115000 | 2024-04-19 12:06PM EDT | 115.00 | 40.50 | 40.05 | 42.00 | -2.16 | -5.06% | 3 | 8,336 | 341.41% |
| GOOG240419C00120000 | 2024-04-19 12:49PM EDT | 120.00 | 34.96 | 34.75 | 36.95 | -3.02 | -7.95% | 17 | 6,639 | 273.83% |
| GOOG240419C00125000 | 2024-04-19 12:14PM EDT | 125.00 | 29.14 | 29.90 | 32.00 | -3.96 | -11.96% | 69 | 498 | 251.95% |
| GOOG240419C00128000 | 2024-03-27 3:30PM EDT | 128.00 | 22.87 | 25.95 | 29.00 | 0.00 | - | 2 | 1 | 319.92% |
| GOOG240419C00129000 | 2024-03-18 12:47PM EDT | 129.00 | 21.50 | 25.80 | 30.10 | 0.00 | - | 600 | 600 | 307.23% |
| GOOG240419C00130000 | 2024-04-19 12:55PM EDT | 130.00 | 25.29 | 24.60 | 27.15 | -2.31 | -8.37% | 22 | 2,649 | 204.69% |
| GOOG240419C00131000 | 2024-04-09 12:50PM EDT | 131.00 | 27.83 | 23.95 | 24.95 | 0.00 | - | 1 | 0 | 207.03% |
| GOOG240419C00132000 | 2024-04-10 9:51AM EDT | 132.00 | 24.40 | 23.25 | 24.75 | 0.00 | - | 1 | 20 | 205.08% |
| GOOG240419C00134000 | 2024-04-18 3:43PM EDT | 134.00 | 22.35 | 20.75 | 22.35 | -1.50 | -6.29% | 1 | 37 | 220.70% |
| GOOG240419C00135000 | 2024-04-19 1:13PM EDT | 135.00 | 20.50 | 19.55 | 22.10 | -2.71 | -11.68% | 105 | 4,135 | 162.70% |
| GOOG240419C00136000 | 2024-04-12 3:17PM EDT | 136.00 | 23.00 | 17.40 | 20.95 | 0.00 | - | 23 | 103 | 242.58% |
| GOOG240419C00137000 | 2024-04-19 10:06AM EDT | 137.00 | 19.47 | 17.35 | 19.95 | +0.31 | +1.62% | 1 | 28 | 119.14% |
| GOOG240419C00138000 | 2024-04-19 10:33AM EDT | 138.00 | 18.24 | 17.05 | 17.85 | -1.78 | -8.89% | 6 | 32 | 144.92% |
| GOOG240419C00139000 | 2024-04-18 11:54AM EDT | 139.00 | 18.64 | 15.75 | 17.20 | 0.00 | - | 2 | 72 | 168.55% |
| GOOG240419C00140000 | 2024-04-19 1:02PM EDT | 140.00 | 15.61 | 15.40 | 15.60 | -2.45 | -13.57% | 278 | 12,480 | 85.16% |
| GOOG240419C00141000 | 2024-04-19 12:49PM EDT | 141.00 | 14.00 | 13.35 | 15.10 | -2.45 | -14.89% | 3 | 92 | 145.31% |
| GOOG240419C00142000 | 2024-04-19 12:07PM EDT | 142.00 | 13.50 | 12.40 | 13.95 | -2.13 | -13.63% | 10 | 67 | 125.88% |
| GOOG240419C00143000 | 2024-04-19 12:09PM EDT | 143.00 | 11.79 | 11.65 | 13.90 | -3.35 | -22.13% | 56 | 186 | 102.15% |
| GOOG240419C00144000 | 2024-04-19 12:30PM EDT | 144.00 | 10.89 | 11.10 | 11.80 | -2.56 | -19.03% | 26 | 384 | 97.85% |
| GOOG240419C00145000 | 2024-04-19 1:09PM EDT | 145.00 | 10.45 | 10.25 | 10.65 | -2.15 | -17.06% | 553 | 17,753 | 72.27% |
| GOOG240419C00146000 | 2024-04-19 12:39PM EDT | 146.00 | 8.23 | 8.60 | 10.35 | -3.86 | -31.93% | 75 | 132 | 119.92% |
| GOOG240419C00147000 | 2024-04-19 12:35PM EDT | 147.00 | 7.08 | 8.10 | 8.75 | -3.99 | -36.04% | 5 | 411 | 72.46% |
| GOOG240419C00148000 | 2024-04-19 1:01PM EDT | 148.00 | 7.50 | 6.75 | 7.95 | -2.45 | -24.62% | 36 | 736 | 80.47% |
| GOOG240419C00149000 | 2024-04-19 12:08PM EDT | 149.00 | 6.24 | 5.70 | 6.90 | -2.91 | -31.80% | 25 | 588 | 69.53% |
| GOOG240419C00150000 | 2024-04-19 1:12PM EDT | 150.00 | 5.47 | 5.20 | 5.65 | -1.93 | -26.08% | 562 | 13,070 | 42.38% |
| GOOG240419C00152500 | 2024-04-19 1:14PM EDT | 152.50 | 3.08 | 2.73 | 3.15 | -2.42 | -44.00% | 221 | 1,961 | 26.37% |
| GOOG240419C00155000 | 2024-04-19 1:14PM EDT | 155.00 | 0.80 | 0.70 | 0.74 | -2.19 | -73.24% | 4,262 | 7,448 | 11.77% |
| GOOG240419C00157500 | 2024-04-19 1:13PM EDT | 157.50 | 0.04 | 0.03 | 0.05 | -0.98 | -97.03% | 4,581 | 7,489 | 16.70% |
| GOOG240419C00160000 | 2024-04-19 1:15PM EDT | 160.00 | 0.01 | 0.01 | 0.02 | -0.23 | -95.83% | 4,226 | 20,499 | 26.95% |
| GOOG240419C00162500 | 2024-04-19 1:05PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,139 | 9,267 | 35.94% |
| GOOG240419C00165000 | 2024-04-19 1:14PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 13,501 | 46.88% |
| GOOG240419C00167500 | 2024-04-19 12:41PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,885 | 53.13% |
| GOOG240419C00170000 | 2024-04-19 10:08AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 7,121 | 62.50% |
| GOOG240419C00172500 | 2024-04-17 2:06PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 359 | 71.88% |
| GOOG240419C00175000 | 2024-04-19 10:21AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,129 | 81.25% |
| GOOG240419C00177500 | 2024-04-15 3:20PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 385 | 87.50% |
| GOOG240419C00180000 | 2024-04-18 3:42PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,863 | 96.88% |
| GOOG240419C00185000 | 2024-04-18 10:18AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 788 | 112.50% |
| GOOG240419C00190000 | 2024-04-09 3:55PM EDT | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 3,980 | 128.13% |
| GOOG240419C00195000 | 2024-04-05 2:24PM EDT | 195.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 27 | 1,239 | 153.13% |
| GOOG240419C00200000 | 2024-04-12 3:54PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 895 | 156.25% |
| GOOG240419C00205000 | 2024-03-26 2:32PM EDT | 205.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 120 | 324 | 184.38% |
| GOOG240419C00210000 | 2024-04-17 10:55AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 417 | 187.50% |
| GOOG240419C00215000 | 2024-03-22 10:33AM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 37 | 212.50% |
| GOOG240419C00220000 | 2024-04-02 1:35PM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 82 | 811 | 225.00% |
| GOOG240419C00225000 | 2024-04-17 3:50PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 225.00% |
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 | 525.00% |
| GOOG240419P00070000 | 2024-02-21 12:52PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 99 | 130 | 525.00% |
| GOOG240419P00075000 | 2024-04-05 11:42AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 437.50% |
| GOOG240419P00080000 | 2024-04-09 12:28PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 150 | 2,210 | 425.00% |
| GOOG240419P00085000 | 2024-04-12 3:47PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 464 | 387.50% |
| GOOG240419P00090000 | 2024-04-16 9:35AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 501 | 356.25% |
| GOOG240419P00095000 | 2024-04-16 9:35AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 407 | 321.88% |
| GOOG240419P00100000 | 2024-04-16 9:30AM EDT | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,670 | 290.63% |
| GOOG240419P00105000 | 2024-04-15 3:00PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,260 | 262.50% |
| GOOG240419P00110000 | 2024-04-19 12:59PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 13,422 | 231.25% |
| GOOG240419P00115000 | 2024-04-19 12:15PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10,518 | 193.75% |
| GOOG240419P00120000 | 2024-04-19 9:30AM EDT | 120.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 3 | 10,515 | 168.75% |
| GOOG240419P00125000 | 2024-04-19 12:15PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,682 | 143.75% |
| GOOG240419P00128000 | 2024-04-15 2:46PM EDT | 128.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 140 | 590 | 137.50% |
| GOOG240419P00129000 | 2024-04-15 12:08PM EDT | 129.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 68 | 1,851 | 131.25% |
| GOOG240419P00130000 | 2024-04-19 1:11PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 12,950 | 118.75% |
| GOOG240419P00131000 | 2024-04-15 10:05AM EDT | 131.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 76 | 112 | 121.88% |
| GOOG240419P00132000 | 2024-04-19 12:31PM EDT | 132.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 104 | 117.19% |
| GOOG240419P00133000 | 2024-04-11 3:52PM EDT | 133.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 251 | 112.50% |
| GOOG240419P00134000 | 2024-04-17 3:11PM EDT | 134.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 549 | 107.81% |
| GOOG240419P00135000 | 2024-04-19 1:13PM EDT | 135.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 82 | 7,006 | 96.88% |
| GOOG240419P00136000 | 2024-04-19 10:47AM EDT | 136.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 12 | 236 | 96.88% |
| GOOG240419P00137000 | 2024-04-19 12:31PM EDT | 137.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 1 | 687 | 93.75% |
| GOOG240419P00138000 | 2024-04-19 9:37AM EDT | 138.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 532 | 87.50% |
| GOOG240419P00139000 | 2024-04-18 1:59PM EDT | 139.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 75 | 208 | 82.81% |
| GOOG240419P00140000 | 2024-04-19 11:59AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 13,089 | 71.88% |
| GOOG240419P00141000 | 2024-04-18 2:58PM EDT | 141.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 3 | 899 | 77.34% |
| GOOG240419P00142000 | 2024-04-18 3:33PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 300 | 64.06% |
| GOOG240419P00143000 | 2024-04-19 10:51AM EDT | 143.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 30 | 364 | 64.06% |
| GOOG240419P00144000 | 2024-04-19 10:50AM EDT | 144.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 100 | 1,278 | 62.50% |
| GOOG240419P00145000 | 2024-04-19 12:53PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 127 | 13,924 | 50.00% |
| GOOG240419P00146000 | 2024-04-19 1:15PM EDT | 146.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 35 | 687 | 52.34% |
| GOOG240419P00147000 | 2024-04-19 1:10PM EDT | 147.00 | 0.02 | 0.01 | 0.03 | -0.01 | -50.00% | 15 | 1,065 | 52.34% |
| GOOG240419P00148000 | 2024-04-19 12:28PM EDT | 148.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 20 | 1,768 | 44.53% |
| GOOG240419P00149000 | 2024-04-19 1:16PM EDT | 149.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 43 | 2,125 | 41.80% |
| GOOG240419P00150000 | 2024-04-19 1:07PM EDT | 150.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 506 | 5,494 | 36.33% |
| GOOG240419P00152500 | 2024-04-19 1:14PM EDT | 152.50 | 0.03 | 0.03 | 0.05 | -0.04 | -50.00% | 4,666 | 6,442 | 24.41% |
| GOOG240419P00155000 | 2024-04-19 1:16PM EDT | 155.00 | 0.29 | 0.30 | 0.33 | +0.05 | +19.23% | 15,110 | 7,895 | 17.68% |
| GOOG240419P00157500 | 2024-04-19 1:01PM EDT | 157.50 | 1.93 | 1.94 | 2.30 | +0.93 | +93.00% | 2,782 | 3,967 | 33.01% |
| GOOG240419P00160000 | 2024-04-19 1:12PM EDT | 160.00 | 4.45 | 4.45 | 5.35 | +1.76 | +65.43% | 274 | 2,568 | 58.89% |
| GOOG240419P00162500 | 2024-04-19 1:12PM EDT | 162.50 | 7.02 | 6.90 | 7.55 | +2.77 | +65.18% | 10 | 123 | 68.16% |
| GOOG240419P00165000 | 2024-04-19 12:42PM EDT | 165.00 | 10.40 | 8.50 | 10.50 | +3.40 | +48.57% | 2 | 2 | 63.28% |
| GOOG240419P00167500 | 2024-04-17 1:43PM EDT | 167.50 | 10.25 | 12.00 | 12.20 | 0.00 | - | 36 | 1 | 88.87% |
| GOOG240419P00170000 | 2024-04-19 12:28PM EDT | 170.00 | 15.55 | 13.15 | 15.35 | +2.50 | +19.16% | 1 | 1 | 155.66% |
| GOOG240419P00175000 | 2024-04-10 9:33AM EDT | 175.00 | 18.05 | 19.25 | 21.05 | 0.00 | - | 20 | 0 | 176.27% |
| GOOG240419P00180000 | 2024-04-11 12:24PM EDT | 180.00 | 20.25 | 23.55 | 26.00 | 0.00 | - | 1 | 0 | 174.22% |
| GOOG240419P00185000 | 2024-04-12 10:13AM EDT | 185.00 | 24.80 | 28.10 | 31.25 | 0.00 | - | 20 | 0 | 186.91% |
| GOOG240419P00190000 | 2024-02-13 10:38AM EDT | 190.00 | 43.30 | 44.20 | 47.60 | 0.00 | - | 2 | 0 | 699.41% |
| GOOG240419P00195000 | 2024-02-12 10:57AM EDT | 195.00 | 45.56 | 52.40 | 55.45 | 0.00 | - | - | 0 | 835.50% |
| GOOG240419P00200000 | 2024-04-10 3:54PM EDT | 200.00 | 42.30 | 43.15 | 46.15 | 0.00 | - | 2 | 0 | 248.05% |
| GOOG240419P00210000 | 2024-04-12 1:15PM EDT | 210.00 | 50.85 | 53.10 | 56.05 | 0.00 | - | 1 | 0 | 269.92% |
© 2024 Yahoo. All rights reserved.