Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:36AM 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 | 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 | 742.87% |
| GOOG240426C00100000 | 2024-04-23 3:07PM EDT | 100.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 9 | 36 | 0.00% |
| GOOG240426C00105000 | 2024-04-19 3:57PM EDT | 105.00 | 51.92 | 0.00 | 0.00 | 0.00 | - | 32 | 49 | 0.00% |
| GOOG240426C00110000 | 2024-04-23 2:32PM EDT | 110.00 | 49.92 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| GOOG240426C00115000 | 2024-04-05 3:38PM EDT | 115.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| GOOG240426C00119000 | 2024-04-23 2:51PM EDT | 119.00 | 40.98 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 0.00% |
| GOOG240426C00120000 | 2024-04-23 3:03PM EDT | 120.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| GOOG240426C00121000 | 2024-04-23 3:07PM EDT | 121.00 | 38.80 | 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 | 340.48% |
| GOOG240426C00125000 | 2024-04-23 10:38AM EDT | 125.00 | 34.64 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| GOOG240426C00126000 | 2024-04-23 3:11PM EDT | 126.00 | 33.61 | 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 | 2024-04-24 10:37AM EDT | 130.00 | 30.03 | 0.00 | 0.00 | 0.00 | - | 40 | 96 | 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 | 2024-04-23 3:18PM EDT | 133.00 | 26.99 | 0.00 | 0.00 | 0.00 | - | 1 | 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 | 2024-04-24 3:45PM EDT | 135.00 | 26.23 | 0.00 | 0.00 | 0.00 | - | 13 | 512 | 0.00% |
| GOOG240426C00136000 | 2024-04-19 3:51PM EDT | 136.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| GOOG240426C00137000 | 2024-04-23 12:51PM EDT | 137.00 | 23.51 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 0.00% |
| GOOG240426C00138000 | 2024-04-23 11:57AM EDT | 138.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 3 | 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 | 2024-04-24 2:14PM EDT | 140.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 16 | 434 | 0.00% |
| GOOG240426C00141000 | 2024-04-23 11:19AM EDT | 141.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| GOOG240426C00142000 | 2024-04-24 3:14PM EDT | 142.00 | 18.72 | 0.00 | 0.00 | 0.00 | - | 9 | 227 | 0.00% |
| GOOG240426C00143000 | 2024-04-24 10:33AM EDT | 143.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| GOOG240426C00144000 | 2024-04-24 2:53PM EDT | 144.00 | 16.49 | 0.00 | 0.00 | 0.00 | - | 15 | 179 | 0.00% |
| GOOG240426C00145000 | 2024-04-24 2:01PM EDT | 145.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 19 | 437 | 0.00% |
| GOOG240426C00146000 | 2024-04-24 1:19PM EDT | 146.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | 16 | 303 | 0.00% |
| GOOG240426C00147000 | 2024-04-24 3:26PM EDT | 147.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 5 | 1,583 | 0.00% |
| GOOG240426C00148000 | 2024-04-24 2:32PM EDT | 148.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | 16 | 573 | 0.00% |
| GOOG240426C00149000 | 2024-04-24 3:33PM EDT | 149.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 26 | 189 | 0.00% |
| GOOG240426C00150000 | 2024-04-24 3:57PM EDT | 150.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 411 | 1,326 | 0.00% |
| GOOG240426C00152500 | 2024-04-24 3:50PM EDT | 152.50 | 10.22 | 0.00 | 0.00 | 0.00 | - | 43 | 810 | 0.00% |
| GOOG240426C00155000 | 2024-04-24 3:58PM EDT | 155.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 248 | 1,803 | 3.13% |
| GOOG240426C00157500 | 2024-04-24 3:59PM EDT | 157.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1,211 | 4,694 | 6.25% |
| GOOG240426C00160000 | 2024-04-24 3:59PM EDT | 160.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 5,889 | 7,608 | 12.50% |
| GOOG240426C00162500 | 2024-04-24 3:59PM EDT | 162.50 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1,865 | 6,530 | 12.50% |
| GOOG240426C00165000 | 2024-04-24 3:59PM EDT | 165.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1,743 | 3,540 | 25.00% |
| GOOG240426C00167500 | 2024-04-24 3:59PM EDT | 167.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3,001 | 3,838 | 25.00% |
| GOOG240426C00170000 | 2024-04-24 3:59PM EDT | 170.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5,762 | 13,147 | 25.00% |
| GOOG240426C00172500 | 2024-04-24 3:58PM EDT | 172.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1,736 | 3,432 | 25.00% |
| GOOG240426C00175000 | 2024-04-24 3:59PM EDT | 175.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6,977 | 7,165 | 50.00% |
| GOOG240426C00177500 | 2024-04-24 3:59PM EDT | 177.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 508 | 892 | 50.00% |
| GOOG240426C00180000 | 2024-04-24 3:59PM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 536 | 1,568 | 50.00% |
| GOOG240426C00182500 | 2024-04-24 3:57PM EDT | 182.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,783 | 2,092 | 50.00% |
| GOOG240426C00185000 | 2024-04-24 3:56PM EDT | 185.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 207 | 612 | 50.00% |
| GOOG240426C00187500 | 2024-04-24 3:20PM EDT | 187.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| GOOG240426C00190000 | 2024-04-24 3:59PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 1,016 | 50.00% |
| GOOG240426C00195000 | 2024-04-24 3:40PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 272 | 50.00% |
| GOOG240426C00200000 | 2024-04-24 12:15PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 572 | 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 | 2024-04-24 10:02AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 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 | 2024-04-24 10:15AM 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 | 2024-04-24 3:26PM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 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 | 2024-04-24 12:13PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 308 | 50.00% |
| GOOG240426P00121000 | 2024-04-24 1:24PM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 50.00% |
| GOOG240426P00122000 | 2024-04-24 3:01PM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 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 | 2024-04-24 3:01PM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 50.00% |
| GOOG240426P00125000 | 2024-04-23 1:08PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 253 | 50.00% |
| GOOG240426P00126000 | 2024-04-23 9:30AM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 271 | 50.00% |
| GOOG240426P00127000 | 2024-04-22 2:57PM EDT | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 267 | 50.00% |
| GOOG240426P00128000 | 2024-04-24 3:15PM EDT | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 119 | 50.00% |
| GOOG240426P00129000 | 2024-04-22 2:47PM EDT | 129.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 50.00% |
| GOOG240426P00130000 | 2024-04-24 3:56PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 551 | 50.00% |
| GOOG240426P00131000 | 2024-04-24 11:34AM EDT | 131.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 110 | 50.00% |
| GOOG240426P00132000 | 2024-04-24 12:09PM EDT | 132.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 786 | 50.00% |
| GOOG240426P00133000 | 2024-04-24 11:59AM EDT | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 125 | 50.00% |
| GOOG240426P00134000 | 2024-04-24 3:50PM EDT | 134.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 426 | 50.00% |
| GOOG240426P00135000 | 2024-04-24 3:46PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 242 | 667 | 50.00% |
| GOOG240426P00136000 | 2024-04-24 2:15PM EDT | 136.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 42 | 278 | 50.00% |
| GOOG240426P00137000 | 2024-04-24 3:45PM EDT | 137.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 768 | 25.00% |
| GOOG240426P00138000 | 2024-04-24 3:45PM EDT | 138.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 77 | 835 | 25.00% |
| GOOG240426P00139000 | 2024-04-24 3:46PM EDT | 139.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 53 | 1,542 | 25.00% |
| GOOG240426P00140000 | 2024-04-24 3:59PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 745 | 2,260 | 25.00% |
| GOOG240426P00141000 | 2024-04-24 3:59PM EDT | 141.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 100 | 306 | 25.00% |
| GOOG240426P00142000 | 2024-04-24 3:59PM EDT | 142.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 125 | 460 | 25.00% |
| GOOG240426P00143000 | 2024-04-24 3:13PM EDT | 143.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 53 | 653 | 25.00% |
| GOOG240426P00144000 | 2024-04-24 3:57PM EDT | 144.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 218 | 1,240 | 25.00% |
| GOOG240426P00145000 | 2024-04-24 3:53PM EDT | 145.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,505 | 6,100 | 25.00% |
| GOOG240426P00146000 | 2024-04-24 3:59PM EDT | 146.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 124 | 445 | 12.50% |
| GOOG240426P00147000 | 2024-04-24 3:59PM EDT | 147.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 247 | 4,230 | 12.50% |
| GOOG240426P00148000 | 2024-04-24 3:59PM EDT | 148.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 496 | 1,244 | 12.50% |
| GOOG240426P00149000 | 2024-04-24 3:53PM EDT | 149.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 125 | 1,086 | 12.50% |
| GOOG240426P00150000 | 2024-04-24 3:58PM EDT | 150.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,253 | 3,922 | 6.25% |
| GOOG240426P00152500 | 2024-04-24 3:59PM EDT | 152.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 699 | 2,213 | 3.13% |
| GOOG240426P00155000 | 2024-04-24 3:59PM EDT | 155.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 916 | 3,280 | 0.00% |
| GOOG240426P00157500 | 2024-04-24 3:59PM EDT | 157.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1,097 | 1,824 | 0.00% |
| GOOG240426P00160000 | 2024-04-24 3:59PM EDT | 160.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1,619 | 1,803 | 0.00% |
| GOOG240426P00162500 | 2024-04-24 3:59PM EDT | 162.50 | 5.12 | 0.00 | 0.00 | 0.00 | - | 183 | 519 | 0.00% |
| GOOG240426P00165000 | 2024-04-24 3:59PM EDT | 165.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 42 | 212 | 0.00% |
| GOOG240426P00167500 | 2024-04-24 1:25PM EDT | 167.50 | 9.19 | 0.00 | 0.00 | 0.00 | - | 24 | 105 | 0.00% |
| GOOG240426P00170000 | 2024-04-24 3:57PM EDT | 170.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 80 | 123 | 0.00% |
| GOOG240426P00172500 | 2024-04-24 12:43PM EDT | 172.50 | 13.52 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| GOOG240426P00175000 | 2024-04-24 1:26PM EDT | 175.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 50 | 27 | 0.00% |
| GOOG240426P00177500 | 2024-04-24 11:08AM EDT | 177.50 | 17.95 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.