Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230406C00070000 | 2023-03-01 12:12PM EDT | 70.00 | 20.60 | 31.70 | 36.50 | 0.00 | - | - | 2 | 146.09% |
| GOOG230406C00075000 | 2023-03-30 3:57PM EDT | 75.00 | 26.57 | 26.70 | 31.30 | +0.27 | +1.03% | 1 | 5 | 50.00% |
| GOOG230406C00078000 | 2023-03-15 12:58PM EDT | 78.00 | 17.05 | 23.70 | 28.10 | 0.00 | - | - | 57 | 222.75% |
| GOOG230406C00079000 | 2023-03-30 1:58PM EDT | 79.00 | 22.20 | 22.70 | 27.10 | 0.00 | - | 1 | 56 | 215.72% |
| GOOG230406C00080000 | 2023-03-31 3:02PM EDT | 80.00 | 23.60 | 21.70 | 26.10 | +2.50 | +11.85% | 5 | 47 | 208.79% |
| GOOG230406C00081000 | 2023-03-10 4:02PM EDT | 81.00 | 11.40 | 20.70 | 25.10 | 0.00 | - | - | 17 | 201.86% |
| GOOG230406C00082000 | 2023-03-31 10:23AM EDT | 82.00 | 21.00 | 19.70 | 24.30 | +2.40 | +12.90% | 1 | 13 | 50.00% |
| GOOG230406C00083000 | 2023-03-30 10:12AM EDT | 83.00 | 17.60 | 18.70 | 23.30 | 0.00 | - | 10 | 19 | 50.00% |
| GOOG230406C00084000 | 2023-03-08 1:08PM EDT | 84.00 | 12.40 | 17.70 | 22.10 | 0.00 | - | - | 24 | 181.35% |
| GOOG230406C00085000 | 2023-03-31 11:46AM EDT | 85.00 | 18.10 | 16.70 | 20.55 | +1.84 | +11.32% | 20 | 101 | 156.45% |
| GOOG230406C00086000 | 2023-03-20 11:10AM EDT | 86.00 | 16.50 | 15.70 | 20.30 | 0.00 | - | - | 13 | 173.88% |
| GOOG230406C00087000 | 2023-03-16 12:54PM EDT | 87.00 | 13.55 | 14.70 | 19.10 | 0.00 | - | - | 89 | 161.13% |
| GOOG230406C00088000 | 2023-03-31 3:20PM EDT | 88.00 | 15.72 | 13.70 | 18.10 | +2.82 | +21.86% | 6 | 27 | 154.39% |
| GOOG230406C00089000 | 2023-03-31 3:31PM EDT | 89.00 | 14.95 | 12.75 | 17.10 | -0.32 | -2.10% | 1 | 82 | 147.75% |
| GOOG230406C00090000 | 2023-03-31 3:47PM EDT | 90.00 | 13.80 | 11.75 | 15.60 | +2.55 | +22.67% | 21 | 243 | 126.56% |
| GOOG230406C00091000 | 2023-03-31 1:41PM EDT | 91.00 | 12.20 | 10.75 | 15.40 | +2.15 | +21.39% | 1 | 282 | 54.69% |
| GOOG230406C00092000 | 2023-03-31 2:34PM EDT | 92.00 | 11.30 | 9.75 | 14.10 | +2.00 | +21.51% | 24 | 211 | 127.69% |
| GOOG230406C00093000 | 2023-03-31 3:40PM EDT | 93.00 | 10.35 | 8.75 | 12.80 | +2.00 | +23.95% | 84 | 340 | 113.09% |
| GOOG230406C00094000 | 2023-03-31 3:05PM EDT | 94.00 | 9.70 | 7.80 | 10.75 | +2.66 | +37.78% | 3 | 239 | 76.12% |
| GOOG230406C00095000 | 2023-03-31 3:33PM EDT | 95.00 | 8.95 | 7.95 | 9.75 | +2.33 | +35.20% | 105 | 1,350 | 70.61% |
| GOOG230406C00096000 | 2023-03-31 3:36PM EDT | 96.00 | 8.15 | 6.75 | 8.80 | +2.40 | +41.74% | 56 | 353 | 66.60% |
| GOOG230406C00097000 | 2023-03-31 3:48PM EDT | 97.00 | 6.86 | 4.55 | 7.90 | +2.26 | +49.13% | 85 | 467 | 63.77% |
| GOOG230406C00098000 | 2023-03-31 3:55PM EDT | 98.00 | 6.24 | 3.75 | 6.40 | +2.34 | +60.00% | 83 | 555 | 43.07% |
| GOOG230406C00099000 | 2023-03-31 3:38PM EDT | 99.00 | 5.10 | 2.90 | 5.70 | +2.01 | +65.05% | 490 | 832 | 46.68% |
| GOOG230406C00100000 | 2023-03-31 3:59PM EDT | 100.00 | 4.30 | 3.60 | 4.45 | +1.88 | +77.69% | 692 | 2,381 | 34.08% |
| GOOG230406C00101000 | 2023-03-31 3:59PM EDT | 101.00 | 3.55 | 2.92 | 3.55 | +1.77 | +99.44% | 1,727 | 1,011 | 31.06% |
| GOOG230406C00102000 | 2023-03-31 3:59PM EDT | 102.00 | 2.66 | 2.33 | 2.75 | +1.37 | +106.20% | 4,078 | 2,845 | 29.40% |
| GOOG230406C00103000 | 2023-03-31 3:59PM EDT | 103.00 | 1.93 | 1.75 | 2.04 | +1.03 | +114.44% | 6,737 | 1,780 | 28.08% |
| GOOG230406C00104000 | 2023-03-31 3:59PM EDT | 104.00 | 1.37 | 1.30 | 1.42 | +0.76 | +124.59% | 4,496 | 1,440 | 26.71% |
| GOOG230406C00105000 | 2023-03-31 3:59PM EDT | 105.00 | 0.92 | 0.85 | 0.93 | +0.53 | +135.90% | 6,424 | 3,470 | 25.68% |
| GOOG230406C00106000 | 2023-03-31 3:59PM EDT | 106.00 | 0.57 | 0.52 | 0.60 | +0.32 | +128.00% | 2,213 | 1,684 | 25.59% |
| GOOG230406C00107000 | 2023-03-31 3:59PM EDT | 107.00 | 0.34 | 0.32 | 0.38 | +0.17 | +100.00% | 1,789 | 1,092 | 25.88% |
| GOOG230406C00108000 | 2023-03-31 3:56PM EDT | 108.00 | 0.21 | 0.19 | 0.23 | +0.09 | +75.00% | 1,112 | 1,542 | 26.07% |
| GOOG230406C00109000 | 2023-03-31 3:59PM EDT | 109.00 | 0.12 | 0.11 | 0.14 | +0.04 | +50.00% | 867 | 524 | 26.56% |
| GOOG230406C00110000 | 2023-03-31 3:59PM EDT | 110.00 | 0.08 | 0.05 | 0.08 | +0.02 | +33.33% | 716 | 3,044 | 26.86% |
| GOOG230406C00111000 | 2023-03-31 3:59PM EDT | 111.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 186 | 1,011 | 28.71% |
| GOOG230406C00112000 | 2023-03-31 3:56PM EDT | 112.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 764 | 609 | 30.86% |
| GOOG230406C00113000 | 2023-03-31 3:40PM EDT | 113.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 158 | 124 | 33.79% |
| GOOG230406C00114000 | 2023-03-31 3:47PM EDT | 114.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 59 | 241 | 33.99% |
| GOOG230406C00115000 | 2023-03-31 3:27PM EDT | 115.00 | 0.02 | 0.01 | 0.45 | 0.00 | - | 22 | 645 | 53.13% |
| GOOG230406C00116000 | 2023-03-31 3:27PM EDT | 116.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 6 | 109 | 44.92% |
| GOOG230406C00117000 | 2023-03-30 10:16AM EDT | 117.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 5 | 72 | 47.66% |
| GOOG230406C00118000 | 2023-03-28 9:31AM EDT | 118.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 2 | 83 | 54.10% |
| GOOG230406C00119000 | 2023-03-29 2:26PM EDT | 119.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 20 | 34 | 51.95% |
| GOOG230406C00120000 | 2023-03-31 3:46PM EDT | 120.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 20 | 689 | 49.61% |
| GOOG230406C00121000 | 2023-03-27 11:22AM EDT | 121.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 19 | 51.95% |
| GOOG230406C00125000 | 2023-03-24 3:57PM EDT | 125.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | - | 517 | 75.78% |
| GOOG230406C00130000 | 2023-03-28 1:46PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 40 | 59.38% |
| GOOG230406C00135000 | 2023-03-10 10:30AM EDT | 135.00 | 0.04 | 0.00 | 2.45 | 0.00 | - | - | 1 | 162.01% |
| GOOG230406C00145000 | 2023-03-29 2:05PM EDT | 145.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 100.78% |
Putsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230406P00050000 | 2023-03-27 11:08AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 187.50% |
| GOOG230406P00055000 | 2023-03-03 2:39PM EDT | 55.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | - | 1 | 342.19% |
| GOOG230406P00060000 | 2023-03-07 4:53PM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 12 | 165.63% |
| GOOG230406P00065000 | 2023-03-16 11:01AM EDT | 65.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 12 | 265.82% |
| GOOG230406P00070000 | 2023-03-20 3:51PM EDT | 70.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 862 | 119.53% |
| GOOG230406P00075000 | 2023-03-30 3:44PM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 393 | 103.13% |
| GOOG230406P00078000 | 2023-03-21 1:35PM EDT | 78.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 138 | 91.41% |
| GOOG230406P00079000 | 2023-03-30 10:26AM EDT | 79.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 137 | 88.28% |
| GOOG230406P00080000 | 2023-03-29 10:19AM EDT | 80.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 291 | 86.33% |
| GOOG230406P00081000 | 2023-03-30 11:10AM EDT | 81.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 277 | 82.81% |
| GOOG230406P00082000 | 2023-03-28 12:30PM EDT | 82.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 266 | 78.91% |
| GOOG230406P00083000 | 2023-03-30 2:54PM EDT | 83.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 212 | 75.39% |
| GOOG230406P00084000 | 2023-03-30 3:08PM EDT | 84.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 690 | 59.38% |
| GOOG230406P00085000 | 2023-03-28 2:56PM EDT | 85.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 55 | 925 | 60.16% |
| GOOG230406P00086000 | 2023-03-31 3:48PM EDT | 86.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 22 | 429 | 57.03% |
| GOOG230406P00087000 | 2023-03-31 3:49PM EDT | 87.00 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 1 | 610 | 62.50% |
| GOOG230406P00088000 | 2023-03-31 2:42PM EDT | 88.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 41 | 553 | 69.92% |
| GOOG230406P00089000 | 2023-03-31 3:49PM EDT | 89.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 4 | 542 | 54.69% |
| GOOG230406P00090000 | 2023-03-31 3:03PM EDT | 90.00 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 521 | 660 | 51.95% |
| GOOG230406P00091000 | 2023-03-31 3:11PM EDT | 91.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 5,083 | 309 | 47.66% |
| GOOG230406P00092000 | 2023-03-31 3:43PM EDT | 92.00 | 0.02 | 0.02 | 0.15 | -0.05 | -71.43% | 1,212 | 509 | 52.15% |
| GOOG230406P00093000 | 2023-03-31 2:59PM EDT | 93.00 | 0.02 | 0.00 | 0.22 | -0.07 | -77.78% | 507 | 652 | 50.59% |
| GOOG230406P00094000 | 2023-03-31 3:12PM EDT | 94.00 | 0.04 | 0.00 | 0.04 | -0.08 | -66.67% | 416 | 509 | 39.06% |
| GOOG230406P00095000 | 2023-03-31 3:58PM EDT | 95.00 | 0.05 | 0.04 | 0.05 | -0.13 | -72.22% | 514 | 1,053 | 36.91% |
| GOOG230406P00096000 | 2023-03-31 3:50PM EDT | 96.00 | 0.06 | 0.05 | 0.06 | -0.17 | -73.91% | 593 | 863 | 34.38% |
| GOOG230406P00097000 | 2023-03-31 3:59PM EDT | 97.00 | 0.08 | 0.07 | 0.09 | -0.26 | -76.47% | 778 | 1,636 | 33.11% |
| GOOG230406P00098000 | 2023-03-31 3:54PM EDT | 98.00 | 0.11 | 0.10 | 0.12 | -0.40 | -78.43% | 2,297 | 1,710 | 31.06% |
| GOOG230406P00099000 | 2023-03-31 3:56PM EDT | 99.00 | 0.16 | 0.15 | 0.18 | -0.55 | -77.46% | 604 | 509 | 29.79% |
| GOOG230406P00100000 | 2023-03-31 3:58PM EDT | 100.00 | 0.24 | 0.23 | 0.29 | -0.77 | -76.24% | 2,094 | 1,788 | 29.20% |
| GOOG230406P00101000 | 2023-03-31 3:55PM EDT | 101.00 | 0.35 | 0.35 | 0.41 | -1.03 | -74.64% | 2,022 | 667 | 27.44% |
| GOOG230406P00102000 | 2023-03-31 3:59PM EDT | 102.00 | 0.62 | 0.55 | 0.64 | -1.29 | -67.54% | 2,214 | 957 | 27.00% |
| GOOG230406P00103000 | 2023-03-31 3:59PM EDT | 103.00 | 0.93 | 0.82 | 0.97 | -1.63 | -63.67% | 2,883 | 1,122 | 26.71% |
| GOOG230406P00104000 | 2023-03-31 3:59PM EDT | 104.00 | 1.30 | 1.24 | 1.37 | -1.90 | -59.38% | 1,783 | 1,007 | 25.76% |
| GOOG230406P00105000 | 2023-03-31 3:59PM EDT | 105.00 | 1.87 | 1.78 | 1.99 | -2.23 | -54.39% | 969 | 393 | 26.86% |
| GOOG230406P00106000 | 2023-03-31 3:55PM EDT | 106.00 | 2.40 | 2.28 | 2.60 | -2.45 | -50.52% | 745 | 784 | 25.59% |
| GOOG230406P00107000 | 2023-03-31 12:29PM EDT | 107.00 | 4.30 | 2.61 | 3.45 | -1.80 | -29.51% | 8 | 655 | 27.74% |
| GOOG230406P00108000 | 2023-03-30 3:48PM EDT | 108.00 | 6.62 | 2.20 | 5.20 | 0.00 | - | 61 | 407 | 50.73% |
| GOOG230406P00109000 | 2023-03-31 1:37PM EDT | 109.00 | 6.00 | 2.80 | 6.25 | -1.82 | -23.27% | 1 | 125 | 57.62% |
| GOOG230406P00110000 | 2023-03-31 11:08AM EDT | 110.00 | 7.10 | 5.30 | 8.40 | -1.70 | -19.32% | 6 | 180 | 53.37% |
| GOOG230406P00111000 | 2023-03-30 2:59PM EDT | 111.00 | 9.83 | 4.65 | 9.35 | 0.00 | - | 8 | 79 | 92.92% |
| GOOG230406P00112000 | 2023-03-27 10:19AM EDT | 112.00 | 7.20 | 5.70 | 10.35 | 0.00 | - | - | 17 | 98.58% |
| GOOG230406P00113000 | 2023-03-28 9:39AM EDT | 113.00 | 12.00 | 6.50 | 11.35 | 0.00 | - | 1 | 51 | 104.05% |
| GOOG230406P00114000 | 2023-03-30 3:41PM EDT | 114.00 | 12.45 | 7.70 | 12.35 | 0.00 | - | 20 | 75 | 109.38% |
| GOOG230406P00115000 | 2023-03-31 11:11AM EDT | 115.00 | 12.16 | 8.60 | 13.35 | -1.39 | -10.26% | 5 | 8 | 114.50% |
| GOOG230406P00116000 | 2023-03-24 2:15PM EDT | 116.00 | 10.25 | 9.50 | 14.35 | 0.00 | - | - | 0 | 119.53% |
| GOOG230406P00122000 | 2023-03-27 10:28AM EDT | 122.00 | 17.50 | 15.50 | 20.35 | 0.00 | - | - | 0 | 147.22% |
| GOOG230406P00125000 | 2023-03-08 10:31AM EDT | 125.00 | 30.00 | 18.60 | 23.35 | 0.00 | - | - | 0 | 159.86% |
| GOOG230406P00130000 | 2023-02-24 10:56AM EDT | 130.00 | 40.40 | 23.50 | 28.30 | 0.00 | - | - | 0 | 178.08% |
© 2023 Yahoo. All rights reserved.
