UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.39 +1.49 (+1.82%) GOLD FUTURES
2,341.90 -4.50 (-0.19%) DOW
38,529.41 +289.43 (+0.76%) Bitcoin GBP
53,650.87 +174.35 (+0.33%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:23PM 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 | 74.35 | 76.10 | 0.00 | - | - | 1 | 299.61% |
| GOOG240426C00090000 | 2024-03-15 1:41PM EDT | 90.00 | 52.31 | 67.40 | 71.25 | 0.00 | - | - | 2 | 365.53% |
| GOOG240426C00100000 | 2024-04-23 12:07PM EDT | 100.00 | 60.09 | 60.05 | 61.15 | +2.43 | +4.21% | 2 | 27 | 266.70% |
| GOOG240426C00105000 | 2024-04-19 3:57PM EDT | 105.00 | 51.92 | 54.35 | 55.90 | 0.00 | - | 32 | 49 | 195.70% |
| GOOG240426C00110000 | 2024-04-19 10:48AM EDT | 110.00 | 46.52 | 49.60 | 51.10 | 0.00 | - | 1 | 36 | 201.17% |
| GOOG240426C00115000 | 2024-04-05 3:38PM EDT | 115.00 | 39.25 | 44.55 | 46.10 | 0.00 | - | 6 | 8 | 178.61% |
| GOOG240426C00119000 | 2024-04-18 12:50PM EDT | 119.00 | 38.98 | 40.30 | 41.95 | 0.00 | - | 3 | 11 | 143.95% |
| GOOG240426C00120000 | 2024-04-22 3:00PM EDT | 120.00 | 39.18 | 39.75 | 41.20 | +0.38 | +0.98% | 1 | 36 | 169.53% |
| GOOG240426C00121000 | 2024-04-04 3:13PM EDT | 121.00 | 32.79 | 38.15 | 39.85 | 0.00 | - | 1 | 1 | 117.97% |
| GOOG240426C00122000 | 2024-04-19 3:36PM EDT | 122.00 | 33.76 | 37.55 | 39.00 | 0.00 | - | 1 | 1 | 147.46% |
| 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 | 34.64 | 34.45 | 36.05 | +1.14 | +3.40% | 1 | 26 | 134.38% |
| GOOG240426C00126000 | 2024-04-18 12:40PM EDT | 126.00 | 32.43 | 33.60 | 34.90 | 0.00 | - | 1 | 2 | 130.76% |
| GOOG240426C00129000 | 2024-04-03 12:54PM EDT | 129.00 | 27.70 | 30.30 | 32.10 | 0.00 | - | 1 | 5 | 116.21% |
| GOOG240426C00130000 | 2024-04-23 1:35PM EDT | 130.00 | 30.48 | 29.30 | 31.25 | +2.53 | +9.05% | 1 | 97 | 118.07% |
| GOOG240426C00131000 | 2024-04-17 10:47AM EDT | 131.00 | 27.30 | 28.60 | 30.25 | 0.00 | - | 1 | 1 | 123.44% |
| GOOG240426C00132000 | 2024-04-22 2:48PM EDT | 132.00 | 26.93 | 27.60 | 29.00 | 0.00 | - | 2 | 3 | 112.50% |
| GOOG240426C00133000 | 2024-04-15 1:59PM EDT | 133.00 | 24.99 | 26.85 | 27.45 | 0.00 | - | 4 | 4 | 98.44% |
| GOOG240426C00134000 | 2024-04-19 9:38AM EDT | 134.00 | 22.60 | 26.20 | 27.15 | 0.00 | - | 1 | 3 | 123.58% |
| GOOG240426C00135000 | 2024-04-23 11:44AM EDT | 135.00 | 24.69 | 24.75 | 25.70 | +3.88 | +18.64% | 19 | 518 | 97.07% |
| GOOG240426C00136000 | 2024-04-19 3:51PM EDT | 136.00 | 19.48 | 23.55 | 25.35 | 0.00 | - | 10 | 14 | 105.86% |
| GOOG240426C00137000 | 2024-04-23 12:51PM EDT | 137.00 | 23.51 | 22.40 | 24.05 | +3.66 | +18.44% | 4 | 69 | 90.14% |
| GOOG240426C00138000 | 2024-04-19 3:50PM EDT | 138.00 | 22.65 | 21.65 | 22.70 | +4.77 | +26.68% | 3 | 119 | 83.50% |
| GOOG240426C00139000 | 2024-04-22 9:41AM EDT | 139.00 | 18.96 | 20.80 | 22.20 | 0.00 | - | 1 | 82 | 96.68% |
| GOOG240426C00140000 | 2024-04-23 2:03PM EDT | 140.00 | 20.45 | 20.25 | 20.55 | +1.30 | +6.79% | 21 | 433 | 88.57% |
| GOOG240426C00141000 | 2024-04-23 11:19AM EDT | 141.00 | 19.40 | 19.20 | 20.15 | +1.42 | +7.90% | 1 | 29 | 95.56% |
| GOOG240426C00142000 | 2024-04-23 12:01PM EDT | 142.00 | 18.20 | 18.25 | 18.65 | +1.33 | +7.88% | 2 | 234 | 83.20% |
| GOOG240426C00143000 | 2024-04-22 3:49PM EDT | 143.00 | 17.57 | 17.45 | 17.70 | +1.65 | +10.36% | 2 | 50 | 84.13% |
| GOOG240426C00144000 | 2024-04-23 12:46PM EDT | 144.00 | 16.70 | 16.55 | 16.75 | +1.34 | +8.72% | 82 | 151 | 82.72% |
| GOOG240426C00145000 | 2024-04-23 1:19PM EDT | 145.00 | 15.68 | 15.55 | 15.80 | +1.43 | +10.04% | 92 | 368 | 79.54% |
| GOOG240426C00146000 | 2024-04-23 12:31PM EDT | 146.00 | 14.87 | 14.70 | 14.90 | +1.82 | +13.95% | 12 | 315 | 79.20% |
| GOOG240426C00147000 | 2024-04-23 10:58AM EDT | 147.00 | 13.61 | 13.80 | 13.95 | +3.07 | +29.13% | 3 | 1,458 | 77.05% |
| GOOG240426C00148000 | 2024-04-23 12:06PM EDT | 148.00 | 12.65 | 12.90 | 13.10 | +0.97 | +8.30% | 8 | 583 | 75.98% |
| GOOG240426C00149000 | 2024-04-23 1:48PM EDT | 149.00 | 12.17 | 12.05 | 12.20 | +1.77 | +17.02% | 27 | 213 | 74.56% |
| GOOG240426C00150000 | 2024-04-23 1:50PM EDT | 150.00 | 11.30 | 11.20 | 11.40 | +1.42 | +14.37% | 120 | 1,435 | 73.93% |
| GOOG240426C00152500 | 2024-04-23 1:25PM EDT | 152.50 | 9.37 | 9.20 | 9.40 | +1.47 | +18.61% | 60 | 760 | 71.68% |
| GOOG240426C00155000 | 2024-04-23 1:57PM EDT | 155.00 | 7.53 | 7.45 | 7.55 | +1.33 | +21.45% | 590 | 1,651 | 70.31% |
| GOOG240426C00157500 | 2024-04-23 1:48PM EDT | 157.50 | 5.90 | 5.85 | 6.00 | +1.19 | +25.27% | 1,495 | 3,624 | 69.53% |
| GOOG240426C00160000 | 2024-04-23 2:03PM EDT | 160.00 | 4.50 | 4.45 | 4.55 | +0.85 | +22.97% | 2,682 | 5,081 | 67.90% |
| GOOG240426C00162500 | 2024-04-23 2:04PM EDT | 162.50 | 3.30 | 3.25 | 3.35 | +0.80 | +32.00% | 992 | 6,655 | 66.38% |
| GOOG240426C00165000 | 2024-04-23 2:08PM EDT | 165.00 | 2.36 | 2.29 | 2.36 | +0.56 | +32.18% | 1,538 | 2,870 | 64.92% |
| GOOG240426C00167500 | 2024-04-23 2:03PM EDT | 167.50 | 1.55 | 1.52 | 1.56 | +0.36 | +30.25% | 844 | 2,036 | 63.04% |
| GOOG240426C00170000 | 2024-04-23 2:04PM EDT | 170.00 | 0.93 | 0.93 | 0.99 | +0.18 | +22.78% | 1,621 | 8,601 | 61.18% |
| GOOG240426C00172500 | 2024-04-23 2:00PM EDT | 172.50 | 0.58 | 0.55 | 0.59 | +0.14 | +31.82% | 1,757 | 1,739 | 59.72% |
| GOOG240426C00175000 | 2024-04-23 2:01PM EDT | 175.00 | 0.32 | 0.30 | 0.33 | +0.07 | +28.00% | 1,635 | 2,528 | 58.20% |
| GOOG240426C00177500 | 2024-04-23 2:05PM EDT | 177.50 | 0.18 | 0.16 | 0.19 | +0.02 | +11.76% | 199 | 520 | 57.72% |
| GOOG240426C00180000 | 2024-04-23 2:05PM EDT | 180.00 | 0.10 | 0.08 | 0.11 | +0.02 | +25.00% | 248 | 1,289 | 57.42% |
| GOOG240426C00182500 | 2024-04-23 2:04PM EDT | 182.50 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 28 | 245 | 58.20% |
| GOOG240426C00185000 | 2024-04-23 1:21PM EDT | 185.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 10 | 485 | 59.38% |
| GOOG240426C00187500 | 2024-04-23 12:46PM EDT | 187.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 6 | 25 | 61.72% |
| GOOG240426C00190000 | 2024-04-23 12:04PM EDT | 190.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 6 | 1,012 | 64.45% |
| GOOG240426C00195000 | 2024-04-23 12:30PM EDT | 195.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 83 | 247 | 70.31% |
| GOOG240426C00200000 | 2024-04-23 1:08PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 32 | 436 | 78.91% |
| GOOG240426C00205000 | 2024-04-15 10:05AM EDT | 205.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 25 | 82.81% |
| GOOG240426C00210000 | 2024-04-18 3:50PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 34 | 84.38% |
| GOOG240426C00215000 | 2024-04-15 10:36AM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 8 | 90.63% |
| GOOG240426C00220000 | 2024-04-19 12:27PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 96.88% |
| GOOG240426C00225000 | 2024-04-22 9:45AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10 | 103.13% |
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 | 0.01 | 0.00 | - | - | 1 | 175.00% |
| GOOG240426P00100000 | 2024-04-18 10:23AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 143.75% |
| GOOG240426P00105000 | 2024-04-08 11:21AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 131.25% |
| GOOG240426P00110000 | 2024-04-19 11:43AM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 77 | 115.63% |
| GOOG240426P00115000 | 2024-04-22 11:56AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 141 | 103.13% |
| GOOG240426P00119000 | 2024-04-22 12:47PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 107 | 93.75% |
| GOOG240426P00120000 | 2024-04-22 1:25PM EDT | 120.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 306 | 101.56% |
| GOOG240426P00121000 | 2024-04-19 9:50AM EDT | 121.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 5 | 47 | 98.44% |
| GOOG240426P00122000 | 2024-04-22 12:31PM EDT | 122.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 18 | 95.31% |
| GOOG240426P00123000 | 2024-04-22 9:39AM EDT | 123.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 18 | 89.06% |
| GOOG240426P00124000 | 2024-04-23 1:32PM EDT | 124.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 2 | 52 | 87.50% |
| GOOG240426P00125000 | 2024-04-23 1:08PM EDT | 125.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 2 | 255 | 87.50% |
| GOOG240426P00126000 | 2024-04-23 9:30AM EDT | 126.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 265 | 85.94% |
| GOOG240426P00127000 | 2024-04-22 2:57PM EDT | 127.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 4 | 267 | 87.50% |
| GOOG240426P00128000 | 2024-04-22 3:16PM EDT | 128.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 10 | 102 | 85.16% |
| GOOG240426P00129000 | 2024-04-22 2:47PM EDT | 129.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 3 | 171 | 83.98% |
| GOOG240426P00130000 | 2024-04-23 1:31PM EDT | 130.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 6 | 542 | 81.25% |
| GOOG240426P00131000 | 2024-04-23 11:00AM EDT | 131.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 30 | 99 | 81.25% |
| GOOG240426P00132000 | 2024-04-23 1:45PM EDT | 132.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 66 | 717 | 82.03% |
| GOOG240426P00133000 | 2024-04-22 11:28AM EDT | 133.00 | 0.13 | 0.04 | 0.06 | 0.00 | - | 18 | 108 | 78.13% |
| GOOG240426P00134000 | 2024-04-23 12:36PM EDT | 134.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 10 | 427 | 77.34% |
| GOOG240426P00135000 | 2024-04-23 1:07PM EDT | 135.00 | 0.07 | 0.06 | 0.09 | -0.07 | -50.00% | 24 | 705 | 76.95% |
| GOOG240426P00136000 | 2024-04-23 1:24PM EDT | 136.00 | 0.08 | 0.08 | 0.10 | -0.06 | -42.86% | 8 | 236 | 75.98% |
| GOOG240426P00137000 | 2024-04-23 12:38PM EDT | 137.00 | 0.09 | 0.09 | 0.12 | -0.11 | -55.00% | 11 | 757 | 74.80% |
| GOOG240426P00138000 | 2024-04-23 1:14PM EDT | 138.00 | 0.13 | 0.11 | 0.13 | -0.07 | -35.00% | 158 | 749 | 73.44% |
| GOOG240426P00139000 | 2024-04-23 12:28PM EDT | 139.00 | 0.14 | 0.13 | 0.16 | -0.13 | -48.15% | 84 | 1,612 | 72.66% |
| GOOG240426P00140000 | 2024-04-23 2:06PM EDT | 140.00 | 0.17 | 0.16 | 0.19 | -0.16 | -48.48% | 271 | 1,830 | 71.97% |
| GOOG240426P00141000 | 2024-04-23 2:08PM EDT | 141.00 | 0.22 | 0.19 | 0.22 | -0.09 | -31.03% | 27 | 359 | 70.90% |
| GOOG240426P00142000 | 2024-04-23 1:53PM EDT | 142.00 | 0.24 | 0.23 | 0.26 | -0.18 | -42.86% | 66 | 336 | 70.12% |
| GOOG240426P00143000 | 2024-04-23 1:59PM EDT | 143.00 | 0.28 | 0.27 | 0.29 | -0.24 | -46.15% | 79 | 605 | 68.65% |
| GOOG240426P00144000 | 2024-04-23 1:34PM EDT | 144.00 | 0.34 | 0.34 | 0.37 | -0.26 | -43.33% | 105 | 1,237 | 68.85% |
| GOOG240426P00145000 | 2024-04-23 1:58PM EDT | 145.00 | 0.42 | 0.41 | 0.44 | -0.29 | -41.43% | 480 | 5,427 | 68.26% |
| GOOG240426P00146000 | 2024-04-23 2:06PM EDT | 146.00 | 0.49 | 0.49 | 0.52 | -0.36 | -42.86% | 103 | 398 | 67.58% |
| GOOG240426P00147000 | 2024-04-23 1:51PM EDT | 147.00 | 0.61 | 0.58 | 0.61 | -0.36 | -37.11% | 2,617 | 5,822 | 66.80% |
| GOOG240426P00148000 | 2024-04-23 2:07PM EDT | 148.00 | 0.72 | 0.70 | 0.73 | -0.46 | -39.66% | 235 | 897 | 66.50% |
| GOOG240426P00149000 | 2024-04-23 1:49PM EDT | 149.00 | 0.84 | 0.83 | 0.86 | -0.53 | -38.69% | 558 | 783 | 65.92% |
| GOOG240426P00150000 | 2024-04-23 2:04PM EDT | 150.00 | 0.99 | 0.97 | 1.02 | -0.61 | -38.12% | 1,454 | 2,785 | 65.38% |
| GOOG240426P00152500 | 2024-04-23 2:03PM EDT | 152.50 | 1.52 | 1.48 | 1.54 | -0.80 | -34.48% | 725 | 1,341 | 64.80% |
| GOOG240426P00155000 | 2024-04-23 1:48PM EDT | 155.00 | 2.20 | 2.15 | 2.21 | -1.02 | -31.68% | 932 | 3,085 | 63.77% |
| GOOG240426P00157500 | 2024-04-23 2:04PM EDT | 157.50 | 3.10 | 3.05 | 3.15 | -1.20 | -28.17% | 742 | 1,312 | 63.43% |
| GOOG240426P00160000 | 2024-04-23 2:06PM EDT | 160.00 | 4.21 | 4.15 | 4.25 | -1.14 | -21.51% | 388 | 1,433 | 62.35% |
| GOOG240426P00162500 | 2024-04-23 1:42PM EDT | 162.50 | 5.50 | 5.45 | 5.60 | -1.53 | -21.76% | 46 | 483 | 61.11% |
| GOOG240426P00165000 | 2024-04-23 1:30PM EDT | 165.00 | 6.90 | 6.95 | 7.10 | -3.40 | -33.01% | 42 | 183 | 58.79% |
| GOOG240426P00167500 | 2024-04-23 10:26AM EDT | 167.50 | 9.50 | 8.65 | 8.80 | -1.00 | -9.52% | 10 | 94 | 55.57% |
| GOOG240426P00170000 | 2024-04-23 12:33PM EDT | 170.00 | 10.50 | 10.55 | 10.70 | -2.23 | -17.52% | 62 | 100 | 51.03% |
| GOOG240426P00172500 | 2024-04-23 11:58AM EDT | 172.50 | 12.75 | 12.65 | 12.90 | -10.75 | -45.74% | 1 | 1 | 51.66% |
| GOOG240426P00175000 | 2024-04-22 10:04AM EDT | 175.00 | 17.00 | 14.60 | 15.20 | 0.00 | - | 2 | 4 | 48.54% |
| GOOG240426P00177500 | 2024-04-22 12:25PM EDT | 177.50 | 19.85 | 16.95 | 17.65 | 0.00 | - | 10 | 10 | 50.39% |
© 2024 Yahoo. All rights reserved.