NasdaqGS - Delayed Quote • USD
Alphabet Inc. (GOOG)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00085000 | 4/15/2024 7:38 PM | 85 | 71.61 | 73.90 | 77.05 | 0.00 | 0.00% | - | 1 | 526.56% |
| GOOG240426C00090000 | 3/15/2024 5:41 PM | 90 | 52.31 | 67.40 | 71.25 | 0.00 | 0.00% | - | 2 | 356.25% |
| GOOG240426C00100000 | 4/23/2024 7:07 PM | 100 | 59.80 | 58.90 | 62.05 | 0.00 | 0.00% | 9 | 36 | 409.96% |
| GOOG240426C00105000 | 4/19/2024 7:57 PM | 105 | 51.92 | 53.90 | 57.05 | 0.00 | 0.00% | 32 | 49 | 374.61% |
| GOOG240426C00110000 | 4/23/2024 6:32 PM | 110 | 49.92 | 48.90 | 52.05 | 0.00 | 0.00% | 1 | 35 | 340.63% |
| GOOG240426C00115000 | 4/5/2024 7:38 PM | 115 | 39.25 | 43.95 | 47.05 | 0.00 | 0.00% | 6 | 8 | 308.01% |
| GOOG240426C00119000 | 4/23/2024 6:51 PM | 119 | 40.98 | 39.95 | 43.05 | 0.00 | 0.00% | 7 | 4 | 282.52% |
| GOOG240426C00120000 | 4/23/2024 7:03 PM | 120 | 39.80 | 38.95 | 42.10 | 0.00 | 0.00% | 2 | 35 | 279.69% |
| GOOG240426C00121000 | 4/23/2024 7:07 PM | 121 | 38.80 | 37.95 | 41.10 | 0.00 | 0.00% | 1 | 1 | 273.44% |
| GOOG240426C00122000 | 4/19/2024 7:36 PM | 122 | 33.76 | 36.95 | 40.10 | 0.00 | 0.00% | 1 | 1 | 267.19% |
| GOOG240426C00123000 | 3/18/2024 1:50 PM | 123 | 29.70 | 32.40 | 36.30 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| GOOG240426C00125000 | 4/23/2024 2:38 PM | 125 | 34.64 | 33.95 | 37.10 | 0.00 | 0.00% | 1 | 26 | 248.63% |
| GOOG240426C00126000 | 4/23/2024 7:11 PM | 126 | 33.61 | 32.95 | 36.10 | 0.00 | 0.00% | 1 | 2 | 242.38% |
| GOOG240426C00129000 | 4/3/2024 4:54 PM | 129 | 27.70 | 29.95 | 33.10 | 0.00 | 0.00% | 1 | 5 | 224.22% |
| GOOG240426C00130000 | 4/24/2024 2:37 PM | 130 | 30.03 | 29.00 | 32.00 | -0.45 | -1.48% | 40 | 96 | 212.40% |
| GOOG240426C00131000 | 4/17/2024 2:47 PM | 131 | 27.30 | 28.00 | 31.10 | 0.00 | 0.00% | 1 | 1 | 212.21% |
| GOOG240426C00132000 | 4/22/2024 6:48 PM | 132 | 26.93 | 27.00 | 30.10 | 0.00 | 0.00% | 2 | 3 | 206.15% |
| GOOG240426C00133000 | 4/23/2024 7:18 PM | 133 | 26.99 | 26.00 | 29.15 | 0.00 | 0.00% | 1 | 4 | 202.83% |
| GOOG240426C00134000 | 4/19/2024 1:38 PM | 134 | 22.60 | 25.00 | 28.15 | 0.00 | 0.00% | 1 | 3 | 196.88% |
| GOOG240426C00135000 | 4/24/2024 1:57 PM | 135 | 26.23 | 24.05 | 27.05 | 1.54 | 6.24% | 13 | 512 | 185.74% |
| GOOG240426C00136000 | 4/19/2024 7:51 PM | 136 | 19.48 | 23.05 | 26.05 | 0.00 | 0.00% | 10 | 14 | 179.88% |
| GOOG240426C00137000 | 4/23/2024 4:51 PM | 137 | 23.51 | 22.10 | 25.10 | 0.00 | 0.00% | 4 | 66 | 176.46% |
| GOOG240426C00138000 | 4/23/2024 3:57 PM | 138 | 22.65 | 21.10 | 24.10 | 0.00 | 0.00% | 3 | 119 | 170.61% |
| GOOG240426C00139000 | 4/22/2024 1:41 PM | 139 | 18.96 | 20.00 | 23.10 | 0.00 | 0.00% | 1 | 82 | 164.65% |
| GOOG240426C00140000 | 4/24/2024 6:14 PM | 140 | 20.50 | 20.20 | 22.15 | 0.05 | 0.24% | 16 | 436 | 92.19% |
| GOOG240426C00141000 | 4/23/2024 3:19 PM | 141 | 19.40 | 18.00 | 21.15 | 0.00 | 0.00% | 1 | 29 | 155.08% |
| GOOG240426C00142000 | 4/24/2024 7:14 PM | 142 | 18.72 | 17.60 | 20.20 | 0.52 | 2.86% | 9 | 234 | 151.27% |
| GOOG240426C00143000 | 4/24/2024 2:33 PM | 143 | 17.30 | 17.80 | 19.25 | -0.27 | -1.54% | 1 | 48 | 112.01% |
| GOOG240426C00144000 | 4/24/2024 6:53 PM | 144 | 16.49 | 16.45 | 18.25 | -0.21 | -1.26% | 15 | 193 | 94.92% |
| GOOG240426C00145000 | 4/24/2024 6:01 PM | 145 | 16.25 | 15.60 | 17.40 | 0.94 | 6.14% | 19 | 437 | 100.29% |
| GOOG240426C00146000 | 4/24/2024 5:19 PM | 146 | 14.36 | 13.30 | 16.50 | -0.34 | -2.31% | 16 | 305 | 138.09% |
| GOOG240426C00147000 | 4/24/2024 7:26 PM | 147 | 14.60 | 12.15 | 15.00 | 1.05 | 7.75% | 5 | 1,583 | 113.33% |
| GOOG240426C00148000 | 4/24/2024 6:32 PM | 148 | 13.21 | 13.70 | 14.65 | 0.67 | 5.34% | 16 | 577 | 114.01% |
| GOOG240426C00149000 | 4/24/2024 7:33 PM | 149 | 12.95 | 12.85 | 13.20 | 0.78 | 6.41% | 26 | 213 | 102.44% |
| GOOG240426C00150000 | 4/24/2024 7:57 PM | 150 | 12.15 | 12.00 | 12.20 | 1.15 | 10.45% | 411 | 1,432 | 99.12% |
| GOOG240426C00152500 | 4/24/2024 7:50 PM | 152.5 | 10.22 | 9.95 | 10.15 | 1.22 | 13.56% | 43 | 799 | 97.27% |
| GOOG240426C00155000 | 4/24/2024 7:58 PM | 155 | 8.20 | 8.10 | 8.25 | 0.96 | 13.26% | 248 | 1,776 | 96.00% |
| GOOG240426C00157500 | 4/24/2024 7:55 PM | 157.5 | 6.50 | 6.40 | 6.60 | 0.70 | 12.07% | 1,211 | 4,639 | 95.07% |
| GOOG240426C00160000 | 4/24/2024 7:59 PM | 160 | 5.02 | 4.95 | 5.10 | 0.65 | 14.87% | 5,889 | 5,230 | 93.95% |
| GOOG240426C00162500 | 4/24/2024 7:59 PM | 162.5 | 3.79 | 3.75 | 3.90 | 0.54 | 16.62% | 1,865 | 6,823 | 93.99% |
| GOOG240426C00165000 | 4/24/2024 7:59 PM | 165 | 2.81 | 2.76 | 2.88 | 0.60 | 27.15% | 1,743 | 3,407 | 93.55% |
| GOOG240426C00167500 | 4/24/2024 7:59 PM | 167.5 | 1.95 | 1.96 | 2.03 | 0.45 | 30.00% | 3,001 | 2,540 | 92.53% |
| GOOG240426C00170000 | 4/24/2024 7:59 PM | 170 | 1.38 | 1.33 | 1.40 | 0.47 | 51.65% | 5,762 | 10,409 | 91.60% |
| GOOG240426C00172500 | 4/24/2024 7:58 PM | 172.5 | 0.87 | 0.86 | 0.91 | 0.32 | 58.18% | 1,736 | 2,355 | 90.19% |
| GOOG240426C00175000 | 4/24/2024 7:59 PM | 175 | 0.57 | 0.53 | 0.57 | 0.28 | 96.55% | 6,977 | 4,113 | 88.87% |
| GOOG240426C00177500 | 4/24/2024 7:59 PM | 177.5 | 0.34 | 0.32 | 0.36 | 0.18 | 112.50% | 508 | 675 | 88.48% |
| GOOG240426C00180000 | 4/24/2024 7:59 PM | 180 | 0.20 | 0.19 | 0.20 | 0.12 | 150.00% | 536 | 1,413 | 87.50% |
| GOOG240426C00182500 | 4/24/2024 7:57 PM | 182.5 | 0.11 | 0.11 | 0.12 | 0.05 | 83.33% | 2,783 | 244 | 87.50% |
| GOOG240426C00185000 | 4/24/2024 7:56 PM | 185 | 0.06 | 0.06 | 0.07 | 0.02 | 50.00% | 207 | 486 | 87.50% |
| GOOG240426C00187500 | 4/24/2024 7:20 PM | 187.5 | 0.04 | 0.01 | 0.08 | 0.01 | 33.33% | 2 | 27 | 89.84% |
| GOOG240426C00190000 | 4/24/2024 6:31 PM | 190 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 16 | 1,017 | 89.84% |
| GOOG240426C00195000 | 4/24/2024 7:40 PM | 195 | 0.02 | 0.00 | 0.04 | 0.01 | 100.00% | 47 | 235 | 99.22% |
| GOOG240426C00200000 | 4/24/2024 4:15 PM | 200 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 572 | 107.81% |
| GOOG240426C00205000 | 4/15/2024 2:05 PM | 205 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 25 | 121.88% |
| GOOG240426C00210000 | 4/18/2024 7:50 PM | 210 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 13 | 34 | 135.94% |
| GOOG240426C00215000 | 4/15/2024 2:36 PM | 215 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 8 | 146.88% |
| GOOG240426C00220000 | 4/19/2024 4:27 PM | 220 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 4 | 150.00% |
| GOOG240426C00225000 | 4/24/2024 2:02 PM | 225 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 10 | 164.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00090000 | 4/15/2024 5:26 PM | 90 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | - | 1 | 281.25% |
| GOOG240426P00100000 | 4/24/2024 2:15 PM | 100 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 65 | 234.38% |
| GOOG240426P00105000 | 4/8/2024 3:21 PM | 105 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 8 | 212.50% |
| GOOG240426P00110000 | 4/19/2024 3:43 PM | 110 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 16 | 77 | 190.63% |
| GOOG240426P00115000 | 4/24/2024 7:26 PM | 115 | 0.04 | 0.00 | 0.01 | 0.03 | 300.00% | 1 | 141 | 150.00% |
| GOOG240426P00119000 | 4/22/2024 4:47 PM | 119 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 107 | 137.50% |
| GOOG240426P00120000 | 4/24/2024 4:13 PM | 120 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 308 | 140.63% |
| GOOG240426P00121000 | 4/24/2024 5:24 PM | 121 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 5 | 47 | 150.00% |
| GOOG240426P00122000 | 4/24/2024 7:01 PM | 122 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 4 | 18 | 134.38% |
| GOOG240426P00123000 | 4/22/2024 1:39 PM | 123 | 0.05 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 18 | 139.06% |
| GOOG240426P00124000 | 4/24/2024 7:01 PM | 124 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 53 | 139.06% |
| GOOG240426P00125000 | 4/23/2024 5:08 PM | 125 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 253 | 121.88% |
| GOOG240426P00126000 | 4/23/2024 1:30 PM | 126 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 271 | 131.25% |
| GOOG240426P00127000 | 4/22/2024 6:57 PM | 127 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 267 | 120.31% |
| GOOG240426P00128000 | 4/24/2024 7:15 PM | 128 | 0.02 | 0.00 | 0.06 | -0.03 | -60.00% | 21 | 102 | 126.56% |
| GOOG240426P00129000 | 4/22/2024 6:47 PM | 129 | 0.07 | 0.00 | 0.06 | 0.00 | 0.00% | 3 | 171 | 121.88% |
| GOOG240426P00130000 | 4/24/2024 7:56 PM | 130 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 18 | 540 | 115.63% |
| GOOG240426P00131000 | 4/24/2024 2:47 PM | 131 | 0.04 | 0.01 | 0.05 | 0.00 | 0.00% | 17 | 99 | 114.84% |
| GOOG240426P00132000 | 4/24/2024 4:09 PM | 132 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 19 | 770 | 110.94% |
| GOOG240426P00133000 | 4/24/2024 3:59 PM | 133 | 0.05 | 0.01 | 0.06 | -0.08 | -61.54% | 18 | 108 | 109.38% |
| GOOG240426P00134000 | 4/24/2024 7:50 PM | 134 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 21 | 425 | 108.59% |
| GOOG240426P00135000 | 4/24/2024 7:46 PM | 135 | 0.05 | 0.02 | 0.09 | -0.03 | -37.50% | 242 | 702 | 107.81% |
| GOOG240426P00136000 | 4/24/2024 6:15 PM | 136 | 0.09 | 0.03 | 0.10 | 0.01 | 12.50% | 42 | 238 | 106.25% |
| GOOG240426P00137000 | 4/24/2024 7:45 PM | 137 | 0.09 | 0.04 | 0.13 | -0.03 | -25.00% | 17 | 755 | 106.25% |
| GOOG240426P00138000 | 4/24/2024 7:41 PM | 138 | 0.10 | 0.08 | 0.14 | -0.03 | -23.08% | 77 | 770 | 106.64% |
| GOOG240426P00139000 | 4/24/2024 7:46 PM | 139 | 0.12 | 0.10 | 0.16 | -0.04 | -25.00% | 53 | 1,568 | 105.08% |
| GOOG240426P00140000 | 4/24/2024 7:59 PM | 140 | 0.15 | 0.10 | 0.15 | -0.06 | -28.57% | 745 | 1,766 | 100.20% |
| GOOG240426P00141000 | 4/24/2024 7:59 PM | 141 | 0.22 | 0.13 | 0.21 | 0.00 | 0.00% | 100 | 360 | 101.17% |
| GOOG240426P00142000 | 4/24/2024 7:59 PM | 142 | 0.21 | 0.17 | 0.25 | -0.07 | -25.00% | 125 | 379 | 100.78% |
| GOOG240426P00143000 | 4/24/2024 7:13 PM | 143 | 0.31 | 0.24 | 0.27 | -0.02 | -6.06% | 53 | 636 | 100.00% |
| GOOG240426P00144000 | 4/24/2024 7:57 PM | 144 | 0.30 | 0.30 | 0.33 | -0.09 | -23.08% | 218 | 1,229 | 99.80% |
| GOOG240426P00145000 | 4/24/2024 7:52 PM | 145 | 0.37 | 0.35 | 0.39 | -0.11 | -22.92% | 1,505 | 5,634 | 98.44% |
| GOOG240426P00146000 | 4/24/2024 7:59 PM | 146 | 0.46 | 0.44 | 0.48 | -0.10 | -17.86% | 124 | 441 | 98.63% |
| GOOG240426P00147000 | 4/24/2024 7:59 PM | 147 | 0.54 | 0.53 | 0.61 | -0.12 | -18.18% | 247 | 4,213 | 99.02% |
| GOOG240426P00148000 | 4/24/2024 7:59 PM | 148 | 0.63 | 0.63 | 0.67 | -0.16 | -20.25% | 496 | 1,013 | 97.17% |
| GOOG240426P00149000 | 4/24/2024 7:53 PM | 149 | 0.74 | 0.75 | 0.80 | -0.18 | -19.57% | 125 | 1,053 | 96.68% |
| GOOG240426P00150000 | 4/24/2024 7:58 PM | 150 | 0.90 | 0.90 | 0.94 | -0.17 | -15.89% | 1,253 | 3,620 | 96.29% |
| GOOG240426P00152500 | 4/24/2024 7:59 PM | 152.5 | 1.36 | 1.15 | 1.43 | -0.27 | -16.56% | 699 | 2,169 | 92.58% |
| GOOG240426P00155000 | 4/24/2024 7:59 PM | 155 | 2.00 | 1.94 | 2.04 | -0.30 | -13.04% | 916 | 3,229 | 93.90% |
| GOOG240426P00157500 | 4/24/2024 7:59 PM | 157.5 | 2.86 | 2.52 | 2.90 | -0.39 | -12.00% | 1,097 | 1,704 | 90.82% |
| GOOG240426P00160000 | 4/24/2024 7:59 PM | 160 | 3.92 | 3.80 | 3.95 | -0.48 | -10.91% | 1,619 | 1,576 | 92.87% |
| GOOG240426P00162500 | 4/24/2024 7:59 PM | 162.5 | 5.12 | 5.05 | 6.20 | -0.64 | -11.11% | 183 | 514 | 102.44% |
| GOOG240426P00165000 | 4/24/2024 7:59 PM | 165 | 6.63 | 6.55 | 6.75 | -0.57 | -7.92% | 42 | 205 | 92.02% |
| GOOG240426P00167500 | 4/24/2024 5:25 PM | 167.5 | 9.19 | 7.65 | 8.40 | 0.10 | 1.10% | 24 | 96 | 83.40% |
| GOOG240426P00170000 | 4/24/2024 7:57 PM | 170 | 10.10 | 8.95 | 10.35 | -0.85 | -7.76% | 80 | 133 | 72.95% |
| GOOG240426P00172500 | 4/24/2024 4:43 PM | 172.5 | 13.52 | 11.05 | 12.60 | 0.77 | 6.04% | 6 | 1 | 72.27% |
| GOOG240426P00175000 | 4/24/2024 5:26 PM | 175 | 15.40 | 13.40 | 14.90 | -1.60 | -9.41% | 50 | 4 | 73.24% |
| GOOG240426P00177500 | 4/24/2024 3:08 PM | 177.5 | 17.95 | 15.75 | 17.20 | -1.90 | -9.57% | 10 | 10 | 66.41% |
Related Tickers
META Meta Platforms, Inc.
493.50
-0.52%
SPOT Spotify Technology S.A.
281.23
-7.28%
DJT Trump Media & Technology Group Corp.
35.67
+9.52%
SNAP Snap Inc.
11.08
-2.72%
RDDT Reddit, Inc.
43.15
+0.77%
DJTWW Trump Media & Technology Group Corp.
16.58
+12.79%
BIDU Baidu, Inc.
99.19
+0.98%
PINS Pinterest, Inc.
32.85
-0.51%
TCEHY Tencent Holdings Limited
43.85
+3.23%
TWLO Twilio Inc.
60.98
+1.08%