Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240426C00090000 | 2024-03-15 1:41PM EDT | 90.00 | 52.31 | 67.40 | 71.25 | 0.00 | - | - | 2 | 363.28% |
| GOOG240426C00100000 | 2024-04-22 12:11PM EDT | 100.00 | 57.66 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 0.00% |
| GOOG240426C00105000 | 2024-04-19 3:57PM EDT | 105.00 | 51.92 | 0.00 | 0.00 | 0.00 | - | 32 | 49 | 0.00% |
| GOOG240426C00110000 | 2024-04-19 10:48AM EDT | 110.00 | 46.52 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| GOOG240426C00115000 | 2024-04-05 3:38PM EDT | 115.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| GOOG240426C00119000 | 2024-04-18 12:50PM EDT | 119.00 | 38.98 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| GOOG240426C00120000 | 2024-04-22 3:00PM EDT | 120.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| GOOG240426C00121000 | 2024-04-04 3:13PM EDT | 121.00 | 32.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240426C00122000 | 2024-04-19 3:36PM EDT | 122.00 | 33.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240426C00123000 | 2024-03-18 9:50AM EDT | 123.00 | 29.70 | 32.40 | 36.30 | 0.00 | - | 10 | 10 | 188.96% |
| GOOG240426C00125000 | 2024-04-18 3:20PM EDT | 125.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 0.00% |
| GOOG240426C00126000 | 2024-04-18 12:40PM EDT | 126.00 | 32.43 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240426C00129000 | 2024-04-03 12:54PM EDT | 129.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG240426C00130000 | 2024-04-18 3:57PM EDT | 130.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 11 | 97 | 0.00% |
| GOOG240426C00131000 | 2024-04-17 10:47AM EDT | 131.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240426C00132000 | 2024-04-22 2:48PM EDT | 132.00 | 26.93 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GOOG240426C00133000 | 2024-04-15 1:59PM EDT | 133.00 | 24.99 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| GOOG240426C00134000 | 2024-04-19 9:38AM EDT | 134.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240426C00135000 | 2024-04-22 11:06AM EDT | 135.00 | 20.81 | 0.00 | 0.00 | 0.00 | - | 4 | 518 | 0.00% |
| GOOG240426C00136000 | 2024-04-19 3:51PM EDT | 136.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| GOOG240426C00137000 | 2024-04-19 10:06AM EDT | 137.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| GOOG240426C00138000 | 2024-04-19 3:50PM EDT | 138.00 | 17.88 | 0.00 | 0.00 | 0.00 | - | 57 | 119 | 0.00% |
| GOOG240426C00139000 | 2024-04-22 9:41AM EDT | 139.00 | 18.96 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| GOOG240426C00140000 | 2024-04-22 3:19PM EDT | 140.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 49 | 433 | 0.00% |
| GOOG240426C00141000 | 2024-04-22 3:02PM EDT | 141.00 | 17.98 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| GOOG240426C00142000 | 2024-04-22 3:49PM EDT | 142.00 | 16.87 | 0.00 | 0.00 | 0.00 | - | 3 | 234 | 0.00% |
| GOOG240426C00143000 | 2024-04-22 3:49PM EDT | 143.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | 14 | 50 | 0.00% |
| GOOG240426C00144000 | 2024-04-22 2:46PM EDT | 144.00 | 15.36 | 0.00 | 0.00 | 0.00 | - | 43 | 151 | 0.00% |
| GOOG240426C00145000 | 2024-04-22 3:32PM EDT | 145.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 30 | 368 | 0.00% |
| GOOG240426C00146000 | 2024-04-22 3:34PM EDT | 146.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 25 | 315 | 0.00% |
| GOOG240426C00147000 | 2024-04-22 10:53AM EDT | 147.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1,458 | 0.00% |
| GOOG240426C00148000 | 2024-04-22 3:08PM EDT | 148.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 10 | 583 | 0.00% |
| GOOG240426C00149000 | 2024-04-22 3:54PM EDT | 149.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 25 | 213 | 0.00% |
| GOOG240426C00150000 | 2024-04-22 3:48PM EDT | 150.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 225 | 1,435 | 0.00% |
| GOOG240426C00152500 | 2024-04-22 3:45PM EDT | 152.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 228 | 760 | 0.00% |
| GOOG240426C00155000 | 2024-04-22 3:57PM EDT | 155.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 935 | 1,651 | 0.00% |
| GOOG240426C00157500 | 2024-04-22 3:59PM EDT | 157.50 | 4.71 | 0.00 | 0.00 | 0.00 | - | 3,416 | 3,624 | 0.00% |
| GOOG240426C00160000 | 2024-04-22 3:59PM EDT | 160.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 5,118 | 5,081 | 3.13% |
| GOOG240426C00162500 | 2024-04-22 3:58PM EDT | 162.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1,792 | 6,655 | 6.25% |
| GOOG240426C00165000 | 2024-04-22 3:59PM EDT | 165.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1,920 | 2,870 | 12.50% |
| GOOG240426C00167500 | 2024-04-22 3:59PM EDT | 167.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2,146 | 2,036 | 12.50% |
| GOOG240426C00170000 | 2024-04-22 3:59PM EDT | 170.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4,714 | 8,601 | 12.50% |
| GOOG240426C00172500 | 2024-04-22 3:59PM EDT | 172.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,918 | 1,739 | 25.00% |
| GOOG240426C00175000 | 2024-04-22 3:59PM EDT | 175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,334 | 2,528 | 25.00% |
| GOOG240426C00177500 | 2024-04-22 3:56PM EDT | 177.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 449 | 520 | 25.00% |
| GOOG240426C00180000 | 2024-04-22 3:59PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 605 | 1,289 | 25.00% |
| GOOG240426C00182500 | 2024-04-22 3:36PM EDT | 182.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 186 | 245 | 25.00% |
| GOOG240426C00185000 | 2024-04-22 3:51PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 226 | 485 | 25.00% |
| GOOG240426C00187500 | 2024-04-22 3:59PM EDT | 187.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 77 | 25 | 25.00% |
| GOOG240426C00190000 | 2024-04-22 3:29PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 305 | 1,012 | 50.00% |
| GOOG240426C00195000 | 2024-04-22 3:29PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 247 | 50.00% |
| GOOG240426C00200000 | 2024-04-22 11:55AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 261 | 436 | 50.00% |
| GOOG240426C00205000 | 2024-04-15 10:05AM EDT | 205.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| GOOG240426C00210000 | 2024-04-18 3:50PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 34 | 50.00% |
| GOOG240426C00215000 | 2024-04-15 10:36AM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 50.00% |
| GOOG240426C00220000 | 2024-04-19 12:27PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| GOOG240426C00225000 | 2024-04-22 9:45AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
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 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOG240426P00100000 | 2024-04-18 10:23AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 50.00% |
| GOOG240426P00105000 | 2024-04-08 11:21AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| GOOG240426P00110000 | 2024-04-19 11:43AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 77 | 50.00% |
| GOOG240426P00115000 | 2024-04-22 11:56AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 141 | 50.00% |
| GOOG240426P00119000 | 2024-04-22 12:47PM EDT | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 107 | 50.00% |
| GOOG240426P00120000 | 2024-04-22 1:25PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 63 | 306 | 50.00% |
| GOOG240426P00121000 | 2024-04-19 9:50AM EDT | 121.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 50.00% |
| GOOG240426P00122000 | 2024-04-22 12:31PM EDT | 122.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 50.00% |
| GOOG240426P00123000 | 2024-04-22 9:39AM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| GOOG240426P00124000 | 2024-04-22 11:04AM EDT | 124.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 52 | 50.00% |
| GOOG240426P00125000 | 2024-04-22 3:45PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 255 | 50.00% |
| GOOG240426P00126000 | 2024-04-22 1:25PM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 265 | 50.00% |
| GOOG240426P00127000 | 2024-04-22 2:57PM EDT | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 267 | 50.00% |
| GOOG240426P00128000 | 2024-04-22 3:16PM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 102 | 50.00% |
| GOOG240426P00129000 | 2024-04-22 2:47PM EDT | 129.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 50.00% |
| GOOG240426P00130000 | 2024-04-22 3:43PM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 26 | 542 | 50.00% |
| GOOG240426P00131000 | 2024-04-22 2:10PM EDT | 131.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 99 | 50.00% |
| GOOG240426P00132000 | 2024-04-22 3:16PM EDT | 132.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 532 | 717 | 50.00% |
| GOOG240426P00133000 | 2024-04-22 11:28AM EDT | 133.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 108 | 25.00% |
| GOOG240426P00134000 | 2024-04-22 3:16PM EDT | 134.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 213 | 427 | 25.00% |
| GOOG240426P00135000 | 2024-04-22 3:41PM EDT | 135.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 323 | 705 | 25.00% |
| GOOG240426P00136000 | 2024-04-22 2:21PM EDT | 136.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 46 | 236 | 25.00% |
| GOOG240426P00137000 | 2024-04-22 3:59PM EDT | 137.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 269 | 757 | 25.00% |
| GOOG240426P00138000 | 2024-04-22 3:25PM EDT | 138.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 501 | 749 | 25.00% |
| GOOG240426P00139000 | 2024-04-22 3:37PM EDT | 139.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 94 | 1,612 | 25.00% |
| GOOG240426P00140000 | 2024-04-22 3:59PM EDT | 140.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 759 | 1,830 | 25.00% |
| GOOG240426P00141000 | 2024-04-22 3:29PM EDT | 141.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 154 | 359 | 25.00% |
| GOOG240426P00142000 | 2024-04-22 3:52PM EDT | 142.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 217 | 336 | 25.00% |
| GOOG240426P00143000 | 2024-04-22 3:53PM EDT | 143.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 335 | 605 | 25.00% |
| GOOG240426P00144000 | 2024-04-22 3:55PM EDT | 144.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 484 | 1,237 | 25.00% |
| GOOG240426P00145000 | 2024-04-22 3:55PM EDT | 145.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1,003 | 5,427 | 25.00% |
| GOOG240426P00146000 | 2024-04-22 3:59PM EDT | 146.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 188 | 398 | 12.50% |
| GOOG240426P00147000 | 2024-04-22 3:56PM EDT | 147.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 391 | 5,822 | 12.50% |
| GOOG240426P00148000 | 2024-04-22 3:59PM EDT | 148.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 365 | 897 | 12.50% |
| GOOG240426P00149000 | 2024-04-22 3:57PM EDT | 149.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 411 | 783 | 12.50% |
| GOOG240426P00150000 | 2024-04-22 3:59PM EDT | 150.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1,180 | 2,785 | 12.50% |
| GOOG240426P00152500 | 2024-04-22 3:59PM EDT | 152.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 708 | 1,341 | 6.25% |
| GOOG240426P00155000 | 2024-04-22 3:59PM EDT | 155.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 2,462 | 3,085 | 6.25% |
| GOOG240426P00157500 | 2024-04-22 3:59PM EDT | 157.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 711 | 1,312 | 0.78% |
| GOOG240426P00160000 | 2024-04-22 3:50PM EDT | 160.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 655 | 1,433 | 0.00% |
| GOOG240426P00162500 | 2024-04-22 3:57PM EDT | 162.50 | 7.03 | 0.00 | 0.00 | 0.00 | - | 110 | 483 | 0.00% |
| GOOG240426P00165000 | 2024-04-22 11:04AM EDT | 165.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 183 | 0.00% |
| GOOG240426P00167500 | 2024-04-22 3:42PM EDT | 167.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 0.00% |
| GOOG240426P00170000 | 2024-04-22 1:10PM EDT | 170.00 | 12.73 | 0.00 | 0.00 | 0.00 | - | 29 | 100 | 0.00% |
| GOOG240426P00172500 | 2024-03-25 9:41AM EDT | 172.50 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240426P00175000 | 2024-04-22 10:04AM EDT | 175.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GOOG240426P00177500 | 2024-04-22 12:25PM EDT | 177.50 | 19.85 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.