Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
CallsforApril 26, 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 | 73.50 | 75.40 | 0.00 | - | - | 1 | 383.01% |
| GOOG240426C00090000 | 2024-03-15 1:41PM EDT | 90.00 | 52.31 | 67.40 | 71.25 | 0.00 | - | - | 2 | 427.15% |
| GOOG240426C00100000 | 2024-04-23 3:07PM EDT | 100.00 | 59.80 | 58.50 | 60.55 | 0.00 | - | 9 | 36 | 309.96% |
| GOOG240426C00105000 | 2024-04-19 3:57PM EDT | 105.00 | 51.92 | 53.45 | 55.40 | 0.00 | - | 32 | 49 | 269.14% |
| GOOG240426C00110000 | 2024-04-23 2:32PM EDT | 110.00 | 49.92 | 48.45 | 50.40 | 0.00 | - | 1 | 35 | 243.75% |
| GOOG240426C00115000 | 2024-04-05 3:38PM EDT | 115.00 | 39.25 | 43.50 | 45.55 | 0.00 | - | 6 | 8 | 230.57% |
| GOOG240426C00119000 | 2024-04-23 2:51PM EDT | 119.00 | 40.98 | 39.45 | 41.50 | 0.00 | - | 7 | 4 | 207.42% |
| GOOG240426C00120000 | 2024-04-23 3:03PM EDT | 120.00 | 39.80 | 38.50 | 40.30 | 0.00 | - | 2 | 35 | 187.70% |
| GOOG240426C00121000 | 2024-04-23 3:07PM EDT | 121.00 | 38.80 | 38.00 | 39.55 | 0.00 | - | 1 | 1 | 201.07% |
| GOOG240426C00122000 | 2024-04-19 3:36PM EDT | 122.00 | 33.76 | 36.75 | 38.60 | 0.00 | - | 1 | 1 | 199.32% |
| 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 | 33.50 | 35.45 | 0.00 | - | 1 | 26 | 175.68% |
| GOOG240426C00126000 | 2024-04-23 3:11PM EDT | 126.00 | 33.61 | 32.75 | 34.35 | 0.00 | - | 1 | 2 | 164.45% |
| GOOG240426C00129000 | 2024-04-03 12:54PM EDT | 129.00 | 27.70 | 29.50 | 31.55 | 0.00 | - | 1 | 5 | 163.09% |
| GOOG240426C00130000 | 2024-04-23 1:35PM EDT | 130.00 | 30.48 | 28.55 | 30.50 | 0.00 | - | 1 | 96 | 155.66% |
| GOOG240426C00131000 | 2024-04-17 10:47AM EDT | 131.00 | 27.30 | 27.55 | 29.55 | 0.00 | - | 1 | 1 | 153.81% |
| GOOG240426C00132000 | 2024-04-22 2:48PM EDT | 132.00 | 26.93 | 26.80 | 28.10 | 0.00 | - | 2 | 3 | 119.53% |
| GOOG240426C00133000 | 2024-04-23 3:18PM EDT | 133.00 | 26.99 | 26.00 | 27.00 | 0.00 | - | 1 | 4 | 105.47% |
| GOOG240426C00134000 | 2024-04-19 9:38AM EDT | 134.00 | 22.60 | 24.60 | 26.50 | 0.00 | - | 1 | 3 | 137.50% |
| GOOG240426C00135000 | 2024-04-24 9:57AM EDT | 135.00 | 24.70 | 23.60 | 25.35 | +0.01 | +0.04% | 3 | 512 | 124.90% |
| GOOG240426C00136000 | 2024-04-19 3:51PM EDT | 136.00 | 19.48 | 22.75 | 24.45 | 0.00 | - | 10 | 14 | 125.88% |
| GOOG240426C00137000 | 2024-04-23 12:51PM EDT | 137.00 | 23.51 | 21.85 | 23.45 | 0.00 | - | 4 | 66 | 121.48% |
| GOOG240426C00138000 | 2024-04-23 11:57AM EDT | 138.00 | 22.65 | 20.85 | 22.50 | 0.00 | - | 3 | 119 | 119.34% |
| GOOG240426C00139000 | 2024-04-22 9:41AM EDT | 139.00 | 18.96 | 20.05 | 20.85 | 0.00 | - | 1 | 82 | 0.00% |
| GOOG240426C00140000 | 2024-04-24 9:38AM EDT | 140.00 | 19.90 | 19.30 | 19.85 | -0.55 | -2.69% | 1 | 436 | 0.00% |
| GOOG240426C00141000 | 2024-04-23 11:19AM EDT | 141.00 | 19.40 | 18.35 | 19.10 | 0.00 | - | 1 | 29 | 84.57% |
| GOOG240426C00142000 | 2024-04-23 12:01PM EDT | 142.00 | 18.20 | 17.70 | 18.00 | 0.00 | - | 2 | 234 | 72.85% |
| GOOG240426C00143000 | 2024-04-23 1:01PM EDT | 143.00 | 17.57 | 16.70 | 17.05 | 0.00 | - | 2 | 48 | 51.56% |
| GOOG240426C00144000 | 2024-04-23 12:46PM EDT | 144.00 | 16.70 | 15.85 | 16.05 | 0.00 | - | 82 | 193 | 60.94% |
| GOOG240426C00145000 | 2024-04-24 10:12AM EDT | 145.00 | 15.00 | 14.90 | 15.10 | -0.31 | -2.02% | 5 | 437 | 62.11% |
| GOOG240426C00146000 | 2024-04-23 2:16PM EDT | 146.00 | 14.70 | 14.00 | 14.25 | 0.00 | - | 22 | 305 | 66.60% |
| GOOG240426C00147000 | 2024-04-23 3:55PM EDT | 147.00 | 13.55 | 13.10 | 13.30 | 0.00 | - | 133 | 1,583 | 66.41% |
| GOOG240426C00148000 | 2024-04-23 3:59PM EDT | 148.00 | 12.54 | 12.30 | 12.50 | 0.00 | - | 10 | 577 | 70.51% |
| GOOG240426C00149000 | 2024-04-23 1:48PM EDT | 149.00 | 12.27 | 11.40 | 11.60 | +0.10 | +0.82% | 20 | 213 | 69.43% |
| GOOG240426C00150000 | 2024-04-24 10:10AM EDT | 150.00 | 10.84 | 10.60 | 10.80 | -0.16 | -1.45% | 18 | 1,432 | 70.90% |
| GOOG240426C00152500 | 2024-04-23 3:55PM EDT | 152.50 | 9.70 | 8.70 | 8.85 | +0.70 | +7.78% | 1 | 799 | 72.36% |
| GOOG240426C00155000 | 2024-04-24 10:08AM EDT | 155.00 | 6.92 | 6.95 | 7.05 | -0.32 | -4.42% | 56 | 1,776 | 72.49% |
| GOOG240426C00157500 | 2024-04-24 10:12AM EDT | 157.50 | 5.60 | 5.45 | 5.55 | -0.20 | -3.51% | 130 | 4,639 | 73.51% |
| GOOG240426C00160000 | 2024-04-24 10:11AM EDT | 160.00 | 4.30 | 4.15 | 4.30 | -0.07 | -1.60% | 1,400 | 5,230 | 74.32% |
| GOOG240426C00162500 | 2024-04-24 10:12AM EDT | 162.50 | 3.10 | 3.10 | 3.15 | -0.15 | -4.62% | 705 | 6,823 | 74.12% |
| GOOG240426C00165000 | 2024-04-24 10:10AM EDT | 165.00 | 2.21 | 2.16 | 2.23 | 0.00 | - | 506 | 3,407 | 72.95% |
| GOOG240426C00167500 | 2024-04-24 10:11AM EDT | 167.50 | 1.46 | 1.44 | 1.51 | -0.04 | -2.68% | 1,762 | 2,540 | 71.78% |
| GOOG240426C00170000 | 2024-04-24 10:10AM EDT | 170.00 | 0.95 | 0.93 | 0.98 | +0.04 | +4.40% | 3,374 | 10,409 | 70.85% |
| GOOG240426C00172500 | 2024-04-24 10:09AM EDT | 172.50 | 0.56 | 0.57 | 0.62 | +0.01 | +1.82% | 306 | 2,355 | 70.12% |
| GOOG240426C00175000 | 2024-04-24 10:11AM EDT | 175.00 | 0.34 | 0.32 | 0.35 | +0.05 | +17.24% | 3,618 | 4,113 | 68.46% |
| GOOG240426C00177500 | 2024-04-24 10:04AM EDT | 177.50 | 0.17 | 0.18 | 0.20 | +0.01 | +6.25% | 59 | 675 | 67.97% |
| GOOG240426C00180000 | 2024-04-24 10:06AM EDT | 180.00 | 0.12 | 0.09 | 0.12 | +0.04 | +50.00% | 45 | 1,413 | 67.58% |
| GOOG240426C00182500 | 2024-04-24 10:13AM EDT | 182.50 | 0.05 | 0.05 | 0.07 | -0.01 | -12.50% | 1,597 | 244 | 67.97% |
| GOOG240426C00185000 | 2024-04-24 10:08AM EDT | 185.00 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 110 | 486 | 71.09% |
| GOOG240426C00187500 | 2024-04-23 3:52PM EDT | 187.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 7 | 27 | 69.53% |
| GOOG240426C00190000 | 2024-04-23 3:50PM EDT | 190.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 1,017 | 71.88% |
| GOOG240426C00195000 | 2024-04-23 3:52PM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 114 | 235 | 78.13% |
| GOOG240426C00200000 | 2024-04-23 3:29PM EDT | 200.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 170 | 572 | 90.63% |
| GOOG240426C00205000 | 2024-04-15 10:05AM EDT | 205.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 25 | 96.88% |
| GOOG240426C00210000 | 2024-04-18 3:50PM EDT | 210.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 34 | 104.69% |
| GOOG240426C00215000 | 2024-04-15 10:36AM EDT | 215.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 8 | 112.50% |
| GOOG240426C00220000 | 2024-04-19 12:27PM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 120.31% |
| GOOG240426C00225000 | 2024-04-24 10:02AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 118.75% |
PutsforApril 26, 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 | 200.00% |
| GOOG240426P00100000 | 2024-04-18 10:23AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 168.75% |
| GOOG240426P00105000 | 2024-04-08 11:21AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 150.00% |
| GOOG240426P00110000 | 2024-04-19 11:43AM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 77 | 134.38% |
| GOOG240426P00115000 | 2024-04-22 11:56AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 141 | 128.13% |
| GOOG240426P00119000 | 2024-04-22 12:47PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 107 | 106.25% |
| GOOG240426P00120000 | 2024-04-23 10:22AM EDT | 120.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 308 | 117.19% |
| GOOG240426P00121000 | 2024-04-19 9:50AM EDT | 121.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 5 | 47 | 114.06% |
| GOOG240426P00122000 | 2024-04-22 12:31PM EDT | 122.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 18 | 110.94% |
| GOOG240426P00123000 | 2024-04-22 9:39AM EDT | 123.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 18 | 103.13% |
| GOOG240426P00124000 | 2024-04-23 1:32PM EDT | 124.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 53 | 104.69% |
| GOOG240426P00125000 | 2024-04-23 1:08PM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 253 | 101.56% |
| GOOG240426P00126000 | 2024-04-23 9:30AM EDT | 126.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 271 | 98.44% |
| GOOG240426P00127000 | 2024-04-22 2:57PM EDT | 127.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 4 | 267 | 98.44% |
| GOOG240426P00128000 | 2024-04-22 3:16PM EDT | 128.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 10 | 102 | 97.66% |
| GOOG240426P00129000 | 2024-04-22 2:47PM EDT | 129.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 3 | 171 | 94.53% |
| GOOG240426P00130000 | 2024-04-23 2:48PM EDT | 130.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 8 | 540 | 93.75% |
| GOOG240426P00131000 | 2024-04-24 10:02AM EDT | 131.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 5 | 99 | 93.75% |
| GOOG240426P00132000 | 2024-04-24 9:35AM EDT | 132.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 5 | 770 | 93.36% |
| GOOG240426P00133000 | 2024-04-24 9:37AM EDT | 133.00 | 0.05 | 0.05 | 0.07 | -0.08 | -61.54% | 12 | 108 | 92.19% |
| GOOG240426P00134000 | 2024-04-24 10:11AM EDT | 134.00 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 11 | 425 | 92.77% |
| GOOG240426P00135000 | 2024-04-24 9:55AM EDT | 135.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 12 | 702 | 90.23% |
| GOOG240426P00136000 | 2024-04-24 9:37AM EDT | 136.00 | 0.07 | 0.08 | 0.11 | -0.01 | -12.50% | 1 | 238 | 88.28% |
| GOOG240426P00137000 | 2024-04-23 3:55PM EDT | 137.00 | 0.10 | 0.10 | 0.13 | -0.02 | -16.67% | 1 | 755 | 87.50% |
| GOOG240426P00138000 | 2024-04-23 3:40PM EDT | 138.00 | 0.15 | 0.13 | 0.15 | +0.02 | +15.38% | 7 | 770 | 86.72% |
| GOOG240426P00139000 | 2024-04-24 9:30AM EDT | 139.00 | 0.17 | 0.15 | 0.19 | +0.01 | +6.25% | 4 | 1,568 | 86.13% |
| GOOG240426P00140000 | 2024-04-24 10:10AM EDT | 140.00 | 0.20 | 0.18 | 0.22 | -0.01 | -4.35% | 127 | 1,766 | 84.96% |
| GOOG240426P00141000 | 2024-04-24 10:08AM EDT | 141.00 | 0.26 | 0.23 | 0.26 | +0.04 | +18.18% | 11 | 360 | 84.57% |
| GOOG240426P00142000 | 2024-04-24 9:59AM EDT | 142.00 | 0.27 | 0.29 | 0.31 | -0.01 | -3.57% | 72 | 379 | 84.28% |
| GOOG240426P00143000 | 2024-04-24 9:42AM EDT | 143.00 | 0.29 | 0.34 | 0.37 | -0.04 | -12.12% | 4 | 636 | 83.40% |
| GOOG240426P00144000 | 2024-04-24 9:54AM EDT | 144.00 | 0.38 | 0.42 | 0.44 | -0.01 | -2.56% | 32 | 1,229 | 83.01% |
| GOOG240426P00145000 | 2024-04-24 10:03AM EDT | 145.00 | 0.53 | 0.50 | 0.53 | +0.05 | +10.42% | 125 | 5,634 | 82.52% |
| GOOG240426P00146000 | 2024-04-24 10:07AM EDT | 146.00 | 0.61 | 0.59 | 0.62 | +0.05 | +8.93% | 41 | 441 | 81.74% |
| GOOG240426P00147000 | 2024-04-24 10:11AM EDT | 147.00 | 0.72 | 0.70 | 0.74 | +0.06 | +9.09% | 115 | 4,213 | 81.35% |
| GOOG240426P00148000 | 2024-04-24 10:09AM EDT | 148.00 | 0.87 | 0.83 | 0.87 | +0.08 | +10.13% | 74 | 1,013 | 80.81% |
| GOOG240426P00149000 | 2024-04-24 10:13AM EDT | 149.00 | 1.00 | 0.98 | 1.02 | +0.08 | +8.70% | 19 | 1,053 | 80.37% |
| GOOG240426P00150000 | 2024-04-24 10:14AM EDT | 150.00 | 1.19 | 1.16 | 1.20 | +0.12 | +11.43% | 381 | 3,620 | 80.13% |
| GOOG240426P00152500 | 2024-04-24 10:10AM EDT | 152.50 | 1.72 | 1.71 | 1.79 | +0.09 | +5.52% | 138 | 2,169 | 79.79% |
| GOOG240426P00155000 | 2024-04-24 10:12AM EDT | 155.00 | 2.50 | 2.47 | 2.55 | +0.20 | +8.70% | 193 | 3,229 | 79.59% |
| GOOG240426P00157500 | 2024-04-24 10:10AM EDT | 157.50 | 3.35 | 3.40 | 3.55 | +0.10 | +3.08% | 186 | 1,704 | 79.39% |
| GOOG240426P00160000 | 2024-04-24 10:05AM EDT | 160.00 | 4.70 | 4.60 | 4.70 | +0.30 | +6.82% | 349 | 1,576 | 79.15% |
| GOOG240426P00162500 | 2024-04-24 9:45AM EDT | 162.50 | 5.55 | 5.90 | 6.05 | -0.21 | -3.65% | 11 | 514 | 77.73% |
| GOOG240426P00165000 | 2024-04-24 10:02AM EDT | 165.00 | 7.60 | 7.60 | 7.75 | +0.40 | +5.56% | 2 | 205 | 79.30% |
| GOOG240426P00167500 | 2024-04-23 3:53PM EDT | 167.50 | 9.09 | 9.35 | 9.55 | 0.00 | - | 11 | 96 | 78.81% |
| GOOG240426P00170000 | 2024-04-24 10:09AM EDT | 170.00 | 11.50 | 11.30 | 11.45 | +0.55 | +5.02% | 25 | 133 | 77.88% |
| GOOG240426P00172500 | 2024-04-23 11:58AM EDT | 172.50 | 12.75 | 13.35 | 13.65 | 0.00 | - | 1 | 1 | 78.32% |
| GOOG240426P00175000 | 2024-04-24 9:46AM EDT | 175.00 | 15.00 | 15.60 | 16.05 | -2.00 | -11.76% | 20 | 4 | 82.28% |
| GOOG240426P00177500 | 2024-04-22 12:25PM EDT | 177.50 | 19.85 | 17.50 | 18.75 | 0.00 | - | 10 | 10 | 83.30% |
© 2024 Yahoo. All rights reserved.