Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
As of 11:24AM 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 | 87.65 | 88.10 | +19.50 | +27.23% | 1 | 1 | 0.00% |
| 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 | 72.65 | 73.05 | 0.00 | - | 12 | 34 | 0.00% |
| GOOG240426C00105000 | 2024-04-25 2:08PM EDT | 105.00 | 51.91 | 67.60 | 68.20 | 0.00 | - | 3 | 51 | 406.25% |
| GOOG240426C00110000 | 2024-04-26 10:46AM EDT | 110.00 | 62.95 | 62.80 | 63.20 | +13.03 | +26.10% | 1 | 35 | 371.88% |
| GOOG240426C00115000 | 2024-04-05 3:38PM EDT | 115.00 | 39.25 | 57.50 | 58.05 | 0.00 | - | 6 | 8 | 0.00% |
| GOOG240426C00119000 | 2024-04-23 2:51PM EDT | 119.00 | 40.98 | 53.50 | 54.15 | 0.00 | - | 7 | 4 | 284.38% |
| GOOG240426C00120000 | 2024-04-26 10:58AM EDT | 120.00 | 53.72 | 52.70 | 53.10 | +16.22 | +43.25% | 4 | 34 | 0.00% |
| GOOG240426C00121000 | 2024-04-23 3:07PM EDT | 121.00 | 38.80 | 51.75 | 52.10 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240426C00122000 | 2024-04-19 3:36PM EDT | 122.00 | 33.76 | 50.65 | 51.15 | 0.00 | - | 1 | 1 | 267.19% |
| 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 | 47.60 | 48.15 | +13.93 | +40.21% | 15 | 26 | 250.00% |
| GOOG240426C00126000 | 2024-04-23 3:11PM EDT | 126.00 | 33.61 | 46.65 | 47.20 | 0.00 | - | 1 | 2 | 270.31% |
| GOOG240426C00129000 | 2024-04-03 12:54PM EDT | 129.00 | 27.70 | 43.60 | 44.15 | 0.00 | - | 1 | 5 | 228.13% |
| GOOG240426C00130000 | 2024-04-26 10:24AM EDT | 130.00 | 42.85 | 42.75 | 43.10 | +14.95 | +53.58% | 13 | 95 | 0.00% |
| GOOG240426C00131000 | 2024-04-17 10:47AM EDT | 131.00 | 41.03 | 41.65 | 42.15 | +13.73 | +50.29% | 1 | 1 | 217.19% |
| GOOG240426C00132000 | 2024-04-22 2:48PM EDT | 132.00 | 26.93 | 40.65 | 41.15 | 0.00 | - | 2 | 3 | 212.50% |
| GOOG240426C00133000 | 2024-04-26 10:08AM EDT | 133.00 | 39.70 | 39.60 | 40.15 | +16.05 | +67.86% | 1 | 5 | 206.25% |
| GOOG240426C00134000 | 2024-04-26 10:03AM EDT | 134.00 | 39.15 | 38.80 | 39.20 | +16.55 | +73.23% | 1 | 3 | 223.44% |
| GOOG240426C00135000 | 2024-04-26 10:43AM EDT | 135.00 | 38.36 | 37.65 | 38.15 | +15.28 | +66.20% | 453 | 506 | 196.09% |
| GOOG240426C00136000 | 2024-04-19 3:51PM EDT | 136.00 | 19.48 | 36.70 | 37.20 | 0.00 | - | 10 | 14 | 212.50% |
| GOOG240426C00137000 | 2024-04-26 10:08AM EDT | 137.00 | 35.63 | 35.65 | 36.15 | +12.12 | +51.55% | 1 | 66 | 185.94% |
| GOOG240426C00138000 | 2024-04-26 9:30AM EDT | 138.00 | 35.90 | 34.65 | 35.05 | +15.60 | +76.85% | 1 | 99 | 0.00% |
| GOOG240426C00139000 | 2024-04-26 10:48AM EDT | 139.00 | 34.26 | 33.60 | 34.05 | +15.52 | +82.82% | 2 | 84 | 0.00% |
| GOOG240426C00140000 | 2024-04-26 10:53AM EDT | 140.00 | 33.45 | 32.65 | 33.20 | +15.45 | +85.83% | 56 | 443 | 189.84% |
| GOOG240426C00141000 | 2024-04-25 1:05PM EDT | 141.00 | 32.84 | 31.75 | 32.25 | +16.07 | +95.83% | 1 | 25 | 196.88% |
| GOOG240426C00142000 | 2024-04-25 3:54PM EDT | 142.00 | 32.00 | 30.70 | 31.20 | +15.65 | +95.72% | 6 | 225 | 178.91% |
| GOOG240426C00143000 | 2024-04-25 2:42PM EDT | 143.00 | 32.00 | 29.75 | 30.20 | +16.90 | +111.92% | 7 | 53 | 173.05% |
| GOOG240426C00144000 | 2024-04-26 11:03AM EDT | 144.00 | 29.55 | 28.70 | 29.20 | +15.29 | +107.22% | 53 | 173 | 167.58% |
| GOOG240426C00145000 | 2024-04-26 10:33AM EDT | 145.00 | 26.89 | 27.80 | 28.15 | +13.02 | +93.87% | 43 | 459 | 145.31% |
| GOOG240426C00146000 | 2024-04-26 10:49AM EDT | 146.00 | 27.30 | 26.65 | 27.10 | +14.55 | +114.12% | 49 | 298 | 0.00% |
| GOOG240426C00147000 | 2024-04-26 10:01AM EDT | 147.00 | 25.25 | 25.70 | 26.25 | +13.60 | +116.74% | 33 | 1,577 | 162.11% |
| GOOG240426C00148000 | 2024-04-26 10:35AM EDT | 148.00 | 24.36 | 24.85 | 25.10 | +13.09 | +116.15% | 43 | 596 | 0.00% |
| GOOG240426C00149000 | 2024-04-26 10:47AM EDT | 149.00 | 24.02 | 23.75 | 24.30 | +13.49 | +128.11% | 12 | 190 | 158.98% |
| GOOG240426C00150000 | 2024-04-26 10:35AM EDT | 150.00 | 22.62 | 22.85 | 23.15 | +12.69 | +127.79% | 468 | 1,601 | 120.31% |
| GOOG240426C00152500 | 2024-04-26 11:03AM EDT | 152.50 | 21.08 | 20.20 | 20.45 | +12.95 | +159.29% | 322 | 809 | 0.00% |
| GOOG240426C00155000 | 2024-04-26 11:03AM EDT | 155.00 | 18.50 | 17.55 | 17.95 | +12.00 | +184.62% | 1,076 | 2,675 | 0.00% |
| GOOG240426C00157500 | 2024-04-26 11:05AM EDT | 157.50 | 15.45 | 15.35 | 15.55 | +10.31 | +200.58% | 1,615 | 5,857 | 0.00% |
| GOOG240426C00160000 | 2024-04-26 11:06AM EDT | 160.00 | 12.87 | 12.85 | 13.05 | +8.91 | +225.00% | 3,802 | 8,936 | 0.00% |
| GOOG240426C00162500 | 2024-04-26 11:04AM EDT | 162.50 | 10.80 | 10.35 | 10.55 | +7.82 | +262.42% | 1,717 | 4,758 | 0.00% |
| GOOG240426C00165000 | 2024-04-26 11:09AM EDT | 165.00 | 7.85 | 7.85 | 8.10 | +5.68 | +244.83% | 5,514 | 7,996 | 0.00% |
| GOOG240426C00167500 | 2024-04-26 11:04AM EDT | 167.50 | 5.87 | 5.35 | 5.65 | +4.33 | +281.17% | 1,816 | 4,178 | 34.38% |
| GOOG240426C00170000 | 2024-04-26 11:07AM EDT | 170.00 | 3.00 | 3.00 | 3.15 | +1.95 | +185.71% | 9,909 | 22,593 | 21.09% |
| GOOG240426C00172500 | 2024-04-26 11:08AM EDT | 172.50 | 1.19 | 1.16 | 1.24 | +0.48 | +69.57% | 7,306 | 4,012 | 25.00% |
| GOOG240426C00175000 | 2024-04-26 11:09AM EDT | 175.00 | 0.33 | 0.31 | 0.35 | -0.15 | -30.61% | 33,323 | 8,898 | 28.37% |
| GOOG240426C00177500 | 2024-04-26 11:09AM EDT | 177.50 | 0.12 | 0.11 | 0.14 | -0.20 | -64.52% | 16,118 | 1,789 | 35.94% |
| GOOG240426C00180000 | 2024-04-26 11:05AM EDT | 180.00 | 0.06 | 0.04 | 0.06 | -0.16 | -72.73% | 8,698 | 2,395 | 42.19% |
| GOOG240426C00182500 | 2024-04-26 11:02AM EDT | 182.50 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 2,264 | 2,346 | 48.44% |
| GOOG240426C00185000 | 2024-04-26 11:06AM EDT | 185.00 | 0.02 | 0.00 | 0.02 | -0.06 | -85.71% | 2,070 | 1,147 | 51.56% |
| 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 | 64.06% |
| 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 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 12 | 640 | 50.00% |
| GOOG240426C00205000 | 2024-04-25 3:54PM EDT | 205.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 106 | 131 | 109.38% |
| 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 | 171.88% |
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 | 1 | 387.50% |
| 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 | 278.13% |
| 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 | 206.25% |
| 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 | 187.50% |
| 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 9:48AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 49 | 999 | 171.88% |
| GOOG240426P00133000 | 2024-04-26 10:02AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 49 | 311 | 168.75% |
| GOOG240426P00134000 | 2024-04-26 10:07AM EDT | 134.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 23 | 410 | 162.50% |
| GOOG240426P00135000 | 2024-04-26 11:01AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 249 | 2,651 | 156.25% |
| GOOG240426P00136000 | 2024-04-26 9:31AM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 29 | 401 | 156.25% |
| GOOG240426P00137000 | 2024-04-26 9:51AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 19 | 4,056 | 150.00% |
| GOOG240426P00138000 | 2024-04-26 11:02AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 128 | 2,971 | 143.75% |
| GOOG240426P00139000 | 2024-04-26 10:59AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 123 | 1,900 | 143.75% |
| GOOG240426P00140000 | 2024-04-26 10:42AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | -0.38 | -97.44% | 372 | 4,729 | 50.00% |
| GOOG240426P00141000 | 2024-04-26 10:40AM EDT | 141.00 | 0.01 | 0.00 | 0.01 | -0.46 | -97.87% | 17 | 735 | 131.25% |
| GOOG240426P00142000 | 2024-04-26 10:36AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | -0.53 | -98.15% | 183 | 4,302 | 128.13% |
| GOOG240426P00143000 | 2024-04-26 10:38AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | -0.64 | -98.46% | 223 | 1,299 | 125.00% |
| GOOG240426P00144000 | 2024-04-26 10:45AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | -0.73 | -98.65% | 93 | 2,392 | 118.75% |
| GOOG240426P00145000 | 2024-04-26 10:50AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.86 | -98.85% | 226 | 4,783 | 115.63% |
| GOOG240426P00146000 | 2024-04-26 11:07AM EDT | 146.00 | 0.01 | 0.00 | 0.01 | -1.01 | -99.02% | 91 | 2,531 | 112.50% |
| GOOG240426P00147000 | 2024-04-26 11:02AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | -1.20 | -99.17% | 162 | 3,616 | 106.25% |
| GOOG240426P00148000 | 2024-04-26 11:03AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | -1.37 | -99.28% | 105 | 4,972 | 103.13% |
| GOOG240426P00149000 | 2024-04-26 10:45AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -1.59 | -99.37% | 75 | 1,415 | 98.44% |
| GOOG240426P00150000 | 2024-04-26 10:58AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -1.86 | -99.47% | 523 | 7,690 | 96.88% |
| GOOG240426P00152500 | 2024-04-26 10:58AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -2.58 | -99.61% | 256 | 3,796 | 84.38% |
| GOOG240426P00155000 | 2024-04-26 11:02AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -3.54 | -99.72% | 1,241 | 4,028 | 75.00% |
| GOOG240426P00157500 | 2024-04-26 11:00AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -4.64 | -99.78% | 984 | 2,828 | 65.63% |
| GOOG240426P00160000 | 2024-04-26 11:01AM EDT | 160.00 | 0.01 | 0.01 | 0.02 | -5.96 | -99.83% | 721 | 1,699 | 62.50% |
| GOOG240426P00162500 | 2024-04-26 10:56AM EDT | 162.50 | 0.02 | 0.01 | 0.03 | -7.58 | -99.74% | 251 | 518 | 53.91% |
| GOOG240426P00165000 | 2024-04-26 11:05AM EDT | 165.00 | 0.03 | 0.02 | 0.03 | -9.17 | -99.78% | 2,209 | 308 | 44.92% |
| GOOG240426P00167500 | 2024-04-26 11:05AM EDT | 167.50 | 0.05 | 0.04 | 0.05 | -11.15 | -99.55% | 3,779 | 130 | 35.74% |
| GOOG240426P00170000 | 2024-04-26 11:08AM EDT | 170.00 | 0.15 | 0.14 | 0.17 | -12.78 | -98.69% | 19,588 | 221 | 30.27% |
| GOOG240426P00172500 | 2024-04-26 11:08AM EDT | 172.50 | 0.77 | 0.71 | 0.80 | -14.58 | -95.11% | 20,123 | 17 | 29.88% |
| GOOG240426P00175000 | 2024-04-26 11:07AM EDT | 175.00 | 2.51 | 2.42 | 2.51 | -15.69 | -86.35% | 7,935 | 27 | 37.45% |
| GOOG240426P00177500 | 2024-04-26 11:03AM EDT | 177.50 | 4.15 | 4.50 | 4.90 | -15.98 | -79.38% | 378 | 11 | 54.00% |
© 2024 Yahoo. All rights reserved.