UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.36 +1.46 (+1.78%) GOLD FUTURES
2,336.50 -9.90 (-0.42%) DOW
38,501.43 +261.45 (+0.68%) Bitcoin GBP
53,422.60 +124.66 (+0.23%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:45PM 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 | 73.85 | 75.75 | 0.00 | - | - | 1 | 359.28% |
| GOOG240426C00090000 | 2024-03-15 1:41PM EDT | 90.00 | 52.31 | 67.40 | 71.25 | 0.00 | - | - | 2 | 366.11% |
| GOOG240426C00100000 | 2024-04-23 3:07PM EDT | 100.00 | 59.80 | 59.10 | 60.55 | +2.14 | +3.71% | 9 | 27 | 263.48% |
| GOOG240426C00105000 | 2024-04-19 3:57PM EDT | 105.00 | 51.92 | 54.00 | 55.70 | 0.00 | - | 32 | 49 | 250.68% |
| GOOG240426C00110000 | 2024-04-23 2:32PM EDT | 110.00 | 49.92 | 48.85 | 50.60 | +3.40 | +7.31% | 1 | 36 | 220.90% |
| GOOG240426C00115000 | 2024-04-05 3:38PM EDT | 115.00 | 39.25 | 43.85 | 45.70 | 0.00 | - | 6 | 8 | 204.88% |
| GOOG240426C00119000 | 2024-04-23 2:51PM EDT | 119.00 | 40.98 | 40.25 | 41.40 | +2.00 | +5.13% | 7 | 11 | 169.14% |
| GOOG240426C00120000 | 2024-04-22 3:00PM EDT | 120.00 | 39.80 | 39.00 | 40.70 | +1.00 | +2.58% | 2 | 36 | 183.20% |
| GOOG240426C00121000 | 2024-04-23 3:07PM EDT | 121.00 | 38.80 | 38.00 | 39.50 | +6.01 | +18.33% | 1 | 1 | 167.58% |
| GOOG240426C00122000 | 2024-04-19 3:36PM EDT | 122.00 | 33.76 | 36.90 | 38.90 | 0.00 | - | 1 | 1 | 184.38% |
| 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 | 34.25 | 35.45 | +1.14 | +3.40% | 1 | 26 | 148.63% |
| GOOG240426C00126000 | 2024-04-23 3:11PM EDT | 126.00 | 33.61 | 33.40 | 34.30 | +1.18 | +3.64% | 1 | 2 | 135.16% |
| GOOG240426C00129000 | 2024-04-03 12:54PM EDT | 129.00 | 27.70 | 30.15 | 31.75 | 0.00 | - | 1 | 5 | 83.59% |
| GOOG240426C00130000 | 2024-04-23 1:35PM EDT | 130.00 | 30.48 | 29.20 | 30.65 | +2.53 | +9.05% | 1 | 97 | 67.19% |
| GOOG240426C00131000 | 2024-04-17 10:47AM EDT | 131.00 | 27.30 | 27.95 | 29.85 | 0.00 | - | 1 | 1 | 143.46% |
| GOOG240426C00132000 | 2024-04-22 2:48PM EDT | 132.00 | 26.93 | 27.10 | 28.15 | 0.00 | - | 2 | 3 | 102.54% |
| GOOG240426C00133000 | 2024-04-23 3:18PM EDT | 133.00 | 26.99 | 25.85 | 27.05 | +2.00 | +8.00% | 1 | 4 | 89.84% |
| GOOG240426C00134000 | 2024-04-19 9:38AM EDT | 134.00 | 22.60 | 24.85 | 26.40 | 0.00 | - | 1 | 3 | 111.33% |
| GOOG240426C00135000 | 2024-04-23 11:44AM EDT | 135.00 | 24.69 | 24.40 | 25.15 | +3.88 | +18.64% | 19 | 518 | 92.48% |
| GOOG240426C00136000 | 2024-04-19 3:51PM EDT | 136.00 | 19.48 | 22.95 | 24.20 | 0.00 | - | 10 | 14 | 92.58% |
| GOOG240426C00137000 | 2024-04-23 12:51PM EDT | 137.00 | 23.51 | 22.60 | 23.90 | +3.66 | +18.44% | 4 | 69 | 92.19% |
| GOOG240426C00138000 | 2024-04-19 3:50PM EDT | 138.00 | 22.65 | 21.55 | 22.15 | +4.77 | +26.68% | 3 | 119 | 82.42% |
| GOOG240426C00139000 | 2024-04-22 9:41AM EDT | 139.00 | 18.96 | 20.30 | 21.85 | 0.00 | - | 1 | 82 | 73.44% |
| GOOG240426C00140000 | 2024-04-23 2:03PM EDT | 140.00 | 20.45 | 19.15 | 21.05 | +1.30 | +6.79% | 21 | 433 | 72.27% |
| GOOG240426C00141000 | 2024-04-23 11:19AM EDT | 141.00 | 19.40 | 19.00 | 20.10 | +1.42 | +7.90% | 1 | 29 | 91.31% |
| GOOG240426C00142000 | 2024-04-23 12:01PM EDT | 142.00 | 18.20 | 18.10 | 18.25 | +1.33 | +7.88% | 2 | 234 | 70.70% |
| GOOG240426C00143000 | 2024-04-22 3:49PM EDT | 143.00 | 17.57 | 17.15 | 17.30 | +1.65 | +10.36% | 2 | 50 | 69.92% |
| GOOG240426C00144000 | 2024-04-23 12:46PM EDT | 144.00 | 16.70 | 16.15 | 16.35 | +1.34 | +8.72% | 82 | 151 | 67.68% |
| GOOG240426C00145000 | 2024-04-23 3:18PM EDT | 145.00 | 15.34 | 15.25 | 15.45 | +1.09 | +7.65% | 119 | 368 | 68.46% |
| GOOG240426C00146000 | 2024-04-23 12:31PM EDT | 146.00 | 14.70 | 14.35 | 14.50 | +1.65 | +12.64% | 22 | 315 | 67.58% |
| GOOG240426C00147000 | 2024-04-23 2:59PM EDT | 147.00 | 13.60 | 13.50 | 13.65 | +3.06 | +29.03% | 5 | 1,458 | 68.65% |
| GOOG240426C00148000 | 2024-04-23 12:06PM EDT | 148.00 | 12.65 | 12.55 | 12.75 | +0.97 | +8.30% | 8 | 583 | 66.89% |
| GOOG240426C00149000 | 2024-04-23 1:48PM EDT | 149.00 | 12.17 | 11.75 | 11.90 | +1.77 | +17.02% | 27 | 213 | 67.43% |
| GOOG240426C00150000 | 2024-04-23 3:29PM EDT | 150.00 | 11.10 | 10.85 | 11.05 | +1.22 | +12.51% | 138 | 1,435 | 66.16% |
| GOOG240426C00152500 | 2024-04-23 2:54PM EDT | 152.50 | 9.05 | 8.95 | 9.10 | +1.15 | +14.56% | 65 | 760 | 66.60% |
| GOOG240426C00155000 | 2024-04-23 3:18PM EDT | 155.00 | 7.25 | 7.15 | 7.35 | +1.05 | +16.94% | 647 | 1,651 | 66.24% |
| GOOG240426C00157500 | 2024-04-23 3:16PM EDT | 157.50 | 5.65 | 5.60 | 5.75 | +0.94 | +19.96% | 1,524 | 3,624 | 65.77% |
| GOOG240426C00160000 | 2024-04-23 3:29PM EDT | 160.00 | 4.35 | 4.25 | 4.35 | +0.70 | +19.50% | 3,189 | 5,081 | 64.97% |
| GOOG240426C00162500 | 2024-04-23 3:29PM EDT | 162.50 | 3.19 | 3.10 | 3.20 | +0.69 | +28.05% | 1,322 | 6,655 | 64.16% |
| GOOG240426C00165000 | 2024-04-23 3:26PM EDT | 165.00 | 2.20 | 2.18 | 2.24 | +0.40 | +22.22% | 1,729 | 2,870 | 63.09% |
| GOOG240426C00167500 | 2024-04-23 3:28PM EDT | 167.50 | 1.45 | 1.43 | 1.49 | +0.26 | +21.85% | 905 | 2,036 | 61.57% |
| GOOG240426C00170000 | 2024-04-23 3:25PM EDT | 170.00 | 0.88 | 0.88 | 0.93 | +0.13 | +17.33% | 2,107 | 8,601 | 59.96% |
| GOOG240426C00172500 | 2024-04-23 3:26PM EDT | 172.50 | 0.51 | 0.51 | 0.54 | +0.07 | +15.91% | 1,798 | 1,739 | 58.40% |
| GOOG240426C00175000 | 2024-04-23 3:27PM EDT | 175.00 | 0.30 | 0.28 | 0.30 | +0.05 | +22.73% | 1,698 | 2,528 | 57.23% |
| GOOG240426C00177500 | 2024-04-23 3:13PM EDT | 177.50 | 0.16 | 0.14 | 0.16 | 0.00 | - | 253 | 520 | 56.06% |
| GOOG240426C00180000 | 2024-04-23 3:29PM EDT | 180.00 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 266 | 1,289 | 57.03% |
| GOOG240426C00182500 | 2024-04-23 3:08PM EDT | 182.50 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 29 | 245 | 58.20% |
| GOOG240426C00185000 | 2024-04-23 3:11PM EDT | 185.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 29 | 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 | 0.02 | 0.03 | 0.00 | - | 6 | 1,012 | 66.41% |
| GOOG240426C00195000 | 2024-04-23 2:59PM EDT | 195.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 84 | 247 | 70.31% |
| GOOG240426C00200000 | 2024-04-23 3:28PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 135 | 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 | 0.03 | -0.03 | -75.00% | 2 | 52 | 90.63% |
| 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 | 0.01 | 0.03 | 0.00 | - | 10 | 265 | 88.28% |
| 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 2:48PM EDT | 130.00 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 8 | 542 | 82.81% |
| GOOG240426P00131000 | 2024-04-23 11:00AM EDT | 131.00 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 30 | 99 | 82.81% |
| GOOG240426P00132000 | 2024-04-23 3:30PM EDT | 132.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 73 | 717 | 79.69% |
| GOOG240426P00133000 | 2024-04-22 11:28AM EDT | 133.00 | 0.13 | 0.05 | 0.07 | 0.00 | - | 18 | 108 | 80.08% |
| GOOG240426P00134000 | 2024-04-23 12:36PM EDT | 134.00 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 10 | 427 | 78.91% |
| GOOG240426P00135000 | 2024-04-23 1:07PM EDT | 135.00 | 0.08 | 0.07 | 0.10 | -0.06 | -42.86% | 28 | 705 | 78.13% |
| GOOG240426P00136000 | 2024-04-23 1:24PM EDT | 136.00 | 0.08 | 0.09 | 0.11 | -0.06 | -42.86% | 8 | 236 | 77.15% |
| GOOG240426P00137000 | 2024-04-23 12:38PM EDT | 137.00 | 0.09 | 0.10 | 0.13 | -0.11 | -55.00% | 11 | 757 | 75.98% |
| GOOG240426P00138000 | 2024-04-23 2:21PM EDT | 138.00 | 0.13 | 0.13 | 0.14 | -0.07 | -35.00% | 161 | 749 | 74.80% |
| GOOG240426P00139000 | 2024-04-23 3:30PM EDT | 139.00 | 0.17 | 0.15 | 0.18 | -0.10 | -38.46% | 105 | 1,612 | 74.41% |
| GOOG240426P00140000 | 2024-04-23 3:16PM EDT | 140.00 | 0.19 | 0.19 | 0.22 | -0.14 | -42.42% | 285 | 1,830 | 74.12% |
| GOOG240426P00141000 | 2024-04-23 2:08PM EDT | 141.00 | 0.22 | 0.21 | 0.25 | -0.09 | -29.03% | 27 | 359 | 72.46% |
| GOOG240426P00142000 | 2024-04-23 3:30PM EDT | 142.00 | 0.27 | 0.26 | 0.29 | -0.15 | -36.59% | 84 | 336 | 71.78% |
| GOOG240426P00143000 | 2024-04-23 2:33PM EDT | 143.00 | 0.31 | 0.31 | 0.36 | -0.21 | -40.38% | 85 | 605 | 71.48% |
| GOOG240426P00144000 | 2024-04-23 3:14PM EDT | 144.00 | 0.40 | 0.37 | 0.41 | -0.20 | -33.33% | 135 | 1,237 | 70.41% |
| GOOG240426P00145000 | 2024-04-23 3:24PM EDT | 145.00 | 0.47 | 0.45 | 0.47 | -0.24 | -33.80% | 562 | 5,427 | 69.63% |
| GOOG240426P00146000 | 2024-04-23 3:16PM EDT | 146.00 | 0.57 | 0.55 | 0.57 | -0.28 | -32.94% | 154 | 398 | 69.48% |
| GOOG240426P00147000 | 2024-04-23 3:13PM EDT | 147.00 | 0.66 | 0.66 | 0.68 | -0.31 | -31.96% | 2,659 | 5,822 | 69.14% |
| GOOG240426P00148000 | 2024-04-23 3:19PM EDT | 148.00 | 0.81 | 0.78 | 0.80 | -0.37 | -31.36% | 403 | 897 | 68.60% |
| GOOG240426P00149000 | 2024-04-23 3:29PM EDT | 149.00 | 0.93 | 0.92 | 0.95 | -0.44 | -32.12% | 589 | 783 | 68.21% |
| GOOG240426P00150000 | 2024-04-23 3:23PM EDT | 150.00 | 1.10 | 1.07 | 1.11 | -0.50 | -31.25% | 1,673 | 2,785 | 67.58% |
| GOOG240426P00152500 | 2024-04-23 3:20PM EDT | 152.50 | 1.65 | 1.60 | 1.66 | -0.67 | -28.88% | 789 | 1,341 | 67.09% |
| GOOG240426P00155000 | 2024-04-23 3:27PM EDT | 155.00 | 2.39 | 2.32 | 2.39 | -0.83 | -25.78% | 1,097 | 3,085 | 66.65% |
| GOOG240426P00157500 | 2024-04-23 3:26PM EDT | 157.50 | 3.25 | 3.25 | 3.35 | -1.05 | -24.14% | 989 | 1,312 | 66.46% |
| GOOG240426P00160000 | 2024-04-23 3:22PM EDT | 160.00 | 4.45 | 4.35 | 4.50 | -0.90 | -16.82% | 477 | 1,433 | 65.65% |
| GOOG240426P00162500 | 2024-04-23 3:17PM EDT | 162.50 | 5.78 | 5.70 | 5.85 | -1.25 | -17.78% | 52 | 483 | 64.84% |
| GOOG240426P00165000 | 2024-04-23 3:10PM EDT | 165.00 | 7.35 | 7.20 | 7.35 | -2.95 | -28.64% | 51 | 183 | 62.84% |
| GOOG240426P00167500 | 2024-04-23 10:26AM EDT | 167.50 | 9.50 | 8.95 | 9.15 | -1.00 | -9.52% | 10 | 94 | 61.77% |
| GOOG240426P00170000 | 2024-04-23 3:20PM EDT | 170.00 | 11.03 | 10.90 | 11.15 | -1.70 | -13.35% | 63 | 100 | 60.89% |
| GOOG240426P00172500 | 2024-04-23 11:58AM EDT | 172.50 | 12.75 | 13.00 | 13.25 | -10.75 | -45.74% | 1 | 1 | 58.98% |
| GOOG240426P00175000 | 2024-04-22 10:04AM EDT | 175.00 | 17.00 | 15.10 | 15.55 | 0.00 | - | 2 | 4 | 55.08% |
| GOOG240426P00177500 | 2024-04-22 12:25PM EDT | 177.50 | 19.85 | 16.95 | 18.20 | 0.00 | - | 10 | 10 | 76.81% |
© 2024 Yahoo. All rights reserved.