NasdaqGS - Delayed Quote USD

Alphabet Inc. (GOOG)

157.95 +2.23 (+1.43%)
At close: April 22 at 4:00 PM EDT
158.23 +0.28 (+0.18%)
Pre-Market: 5:45 AM EDT

Calls

In The Money

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 0.00 0.00 0.00 0.00% - 0 0.00%
GOOG240426C00090000 3/15/2024 5:41 PM 90 52.31 67.40 71.25 0.00 0.00% - 2 363.28%
GOOG240426C00100000 4/22/2024 4:11 PM 100 57.66 0.00 0.00 0.00 0.00% 8 0 0.00%
GOOG240426C00105000 4/19/2024 7:57 PM 105 51.92 0.00 0.00 0.00 0.00% 32 0 0.00%
GOOG240426C00110000 4/19/2024 2:48 PM 110 46.52 0.00 0.00 0.00 0.00% 1 0 0.00%
GOOG240426C00115000 4/5/2024 7:38 PM 115 39.25 0.00 0.00 0.00 0.00% 6 0 0.00%
GOOG240426C00119000 4/18/2024 4:50 PM 119 38.98 0.00 0.00 0.00 0.00% 3 0 0.00%
GOOG240426C00120000 4/22/2024 7:00 PM 120 38.80 0.00 0.00 0.00 0.00% 2 0 0.00%
GOOG240426C00121000 4/4/2024 7:13 PM 121 32.79 0.00 0.00 0.00 0.00% 1 0 0.00%
GOOG240426C00122000 4/19/2024 7:36 PM 122 33.76 0.00 0.00 0.00 0.00% 1 0 0.00%
GOOG240426C00123000 3/18/2024 1:50 PM 123 29.70 32.40 36.30 0.00 0.00% 10 10 188.96%
GOOG240426C00125000 4/18/2024 7:20 PM 125 33.50 0.00 0.00 0.00 0.00% 15 0 0.00%
GOOG240426C00126000 4/18/2024 4:40 PM 126 32.43 0.00 0.00 0.00 0.00% 1 0 0.00%
GOOG240426C00129000 4/3/2024 4:54 PM 129 27.70 0.00 0.00 0.00 0.00% 1 0 0.00%
GOOG240426C00130000 4/18/2024 7:57 PM 130 27.95 0.00 0.00 0.00 0.00% 11 0 0.00%
GOOG240426C00131000 4/17/2024 2:47 PM 131 27.30 0.00 0.00 0.00 0.00% 1 0 0.00%
GOOG240426C00132000 4/22/2024 6:48 PM 132 26.93 0.00 0.00 0.00 0.00% 2 0 0.00%
GOOG240426C00133000 4/15/2024 5:59 PM 133 24.99 0.00 0.00 0.00 0.00% 4 0 0.00%
GOOG240426C00134000 4/19/2024 1:38 PM 134 22.60 0.00 0.00 0.00 0.00% 1 0 0.00%
GOOG240426C00135000 4/22/2024 3:06 PM 135 20.81 0.00 0.00 0.00 0.00% 4 0 0.00%
GOOG240426C00136000 4/19/2024 7:51 PM 136 19.48 0.00 0.00 0.00 0.00% 10 0 0.00%
GOOG240426C00137000 4/19/2024 2:06 PM 137 19.85 0.00 0.00 0.00 0.00% 1 0 0.00%
GOOG240426C00138000 4/19/2024 7:50 PM 138 17.88 0.00 0.00 0.00 0.00% 57 0 0.00%
GOOG240426C00139000 4/22/2024 1:41 PM 139 18.96 0.00 0.00 0.00 0.00% 1 0 0.00%
GOOG240426C00140000 4/22/2024 7:19 PM 140 19.15 0.00 0.00 0.00 0.00% 49 0 0.00%
GOOG240426C00141000 4/22/2024 7:02 PM 141 17.98 0.00 0.00 0.00 0.00% 2 0 0.00%
GOOG240426C00142000 4/22/2024 7:49 PM 142 16.87 0.00 0.00 0.00 0.00% 3 0 0.00%
GOOG240426C00143000 4/22/2024 7:49 PM 143 15.92 0.00 0.00 0.00 0.00% 14 0 0.00%
GOOG240426C00144000 4/22/2024 6:46 PM 144 15.36 0.00 0.00 0.00 0.00% 43 0 0.00%
GOOG240426C00145000 4/22/2024 7:32 PM 145 14.25 0.00 0.00 0.00 0.00% 30 0 0.00%
GOOG240426C00146000 4/22/2024 7:34 PM 146 13.05 0.00 0.00 0.00 0.00% 25 0 0.00%
GOOG240426C00147000 4/22/2024 2:53 PM 147 10.54 0.00 0.00 0.00 0.00% 1 0 0.00%
GOOG240426C00148000 4/22/2024 7:08 PM 148 11.68 0.00 0.00 0.00 0.00% 10 0 0.00%
GOOG240426C00149000 4/22/2024 7:54 PM 149 10.40 0.00 0.00 0.00 0.00% 25 0 0.00%
GOOG240426C00150000 4/22/2024 7:48 PM 150 9.88 0.00 0.00 0.00 0.00% 225 0 0.00%
GOOG240426C00152500 4/22/2024 7:45 PM 152.5 7.90 0.00 0.00 0.00 0.00% 228 0 0.00%
GOOG240426C00155000 4/22/2024 7:57 PM 155 6.20 0.00 0.00 0.00 0.00% 935 0 0.00%
GOOG240426C00157500 4/22/2024 7:59 PM 157.5 4.71 0.00 0.00 0.00 0.00% 3,416 0 0.00%
GOOG240426C00160000 4/22/2024 7:59 PM 160 3.65 0.00 0.00 0.00 0.00% 5,118 0 3.13%
GOOG240426C00162500 4/22/2024 7:58 PM 162.5 2.50 0.00 0.00 0.00 0.00% 1,792 0 6.25%
GOOG240426C00165000 4/22/2024 7:59 PM 165 1.80 0.00 0.00 0.00 0.00% 1,920 0 12.50%
GOOG240426C00167500 4/22/2024 7:59 PM 167.5 1.19 0.00 0.00 0.00 0.00% 2,146 0 12.50%
GOOG240426C00170000 4/22/2024 7:59 PM 170 0.75 0.00 0.00 0.00 0.00% 4,714 0 12.50%
GOOG240426C00172500 4/22/2024 7:59 PM 172.5 0.44 0.00 0.00 0.00 0.00% 1,918 0 25.00%
GOOG240426C00175000 4/22/2024 7:59 PM 175 0.25 0.00 0.00 0.00 0.00% 1,334 0 25.00%
GOOG240426C00177500 4/22/2024 7:56 PM 177.5 0.16 0.00 0.00 0.00 0.00% 449 0 25.00%
GOOG240426C00180000 4/22/2024 7:59 PM 180 0.08 0.00 0.00 0.00 0.00% 605 0 25.00%
GOOG240426C00182500 4/22/2024 7:36 PM 182.5 0.05 0.00 0.00 0.00 0.00% 186 0 25.00%
GOOG240426C00185000 4/22/2024 7:51 PM 185 0.03 0.00 0.00 0.00 0.00% 226 0 25.00%
GOOG240426C00187500 4/22/2024 7:59 PM 187.5 0.02 0.00 0.00 0.00 0.00% 77 0 25.00%
GOOG240426C00190000 4/22/2024 7:29 PM 190 0.01 0.00 0.00 0.00 0.00% 305 0 50.00%
GOOG240426C00195000 4/22/2024 7:29 PM 195 0.01 0.00 0.00 0.00 0.00% 77 0 50.00%
GOOG240426C00200000 4/22/2024 3:55 PM 200 0.02 0.00 0.00 0.00 0.00% 261 0 50.00%
GOOG240426C00205000 4/15/2024 2:05 PM 205 0.04 0.00 0.00 0.00 0.00% 1 0 50.00%
GOOG240426C00210000 4/18/2024 7:50 PM 210 0.02 0.00 0.00 0.00 0.00% 13 0 50.00%
GOOG240426C00215000 4/15/2024 2:36 PM 215 0.02 0.00 0.00 0.00 0.00% 7 0 50.00%
GOOG240426C00220000 4/19/2024 4:27 PM 220 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
GOOG240426C00225000 4/22/2024 1:45 PM 225 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%

Puts

In The Money

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 0.00 0.00 0.00% - 0 50.00%
GOOG240426P00100000 4/18/2024 2:23 PM 100 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
GOOG240426P00105000 4/8/2024 3:21 PM 105 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
GOOG240426P00110000 4/19/2024 3:43 PM 110 0.02 0.00 0.00 0.00 0.00% 16 0 50.00%
GOOG240426P00115000 4/22/2024 3:56 PM 115 0.01 0.00 0.00 0.00 0.00% 7 0 50.00%
GOOG240426P00119000 4/22/2024 4:47 PM 119 0.01 0.00 0.00 0.00 0.00% 40 0 50.00%
GOOG240426P00120000 4/22/2024 5:25 PM 120 0.02 0.00 0.00 0.00 0.00% 63 0 50.00%
GOOG240426P00121000 4/19/2024 1:50 PM 121 0.04 0.00 0.00 0.00 0.00% 5 0 50.00%
GOOG240426P00122000 4/22/2024 4:31 PM 122 0.03 0.00 0.00 0.00 0.00% 10 0 50.00%
GOOG240426P00123000 4/22/2024 1:39 PM 123 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
GOOG240426P00124000 4/22/2024 3:04 PM 124 0.04 0.00 0.00 0.00 0.00% 60 0 50.00%
GOOG240426P00125000 4/22/2024 7:45 PM 125 0.04 0.00 0.00 0.00 0.00% 32 0 50.00%
GOOG240426P00126000 4/22/2024 5:25 PM 126 0.05 0.00 0.00 0.00 0.00% 3 0 50.00%
GOOG240426P00127000 4/22/2024 6:57 PM 127 0.05 0.00 0.00 0.00 0.00% 4 0 50.00%
GOOG240426P00128000 4/22/2024 7:16 PM 128 0.05 0.00 0.00 0.00 0.00% 10 0 50.00%
GOOG240426P00129000 4/22/2024 6:47 PM 129 0.07 0.00 0.00 0.00 0.00% 3 0 50.00%
GOOG240426P00130000 4/22/2024 7:43 PM 130 0.08 0.00 0.00 0.00 0.00% 26 0 50.00%
GOOG240426P00131000 4/22/2024 6:10 PM 131 0.08 0.00 0.00 0.00 0.00% 16 0 50.00%
GOOG240426P00132000 4/22/2024 7:16 PM 132 0.08 0.00 0.00 0.00 0.00% 532 0 50.00%
GOOG240426P00133000 4/22/2024 3:28 PM 133 0.13 0.00 0.00 0.00 0.00% 18 0 25.00%
GOOG240426P00134000 4/22/2024 7:16 PM 134 0.10 0.00 0.00 0.00 0.00% 213 0 25.00%
GOOG240426P00135000 4/22/2024 7:41 PM 135 0.14 0.00 0.00 0.00 0.00% 323 0 25.00%
GOOG240426P00136000 4/22/2024 6:21 PM 136 0.14 0.00 0.00 0.00 0.00% 46 0 25.00%
GOOG240426P00137000 4/22/2024 7:59 PM 137 0.20 0.00 0.00 0.00 0.00% 269 0 25.00%
GOOG240426P00138000 4/22/2024 7:25 PM 138 0.20 0.00 0.00 0.00 0.00% 501 0 25.00%
GOOG240426P00139000 4/22/2024 7:37 PM 139 0.27 0.00 0.00 0.00 0.00% 94 0 25.00%
GOOG240426P00140000 4/22/2024 7:59 PM 140 0.33 0.00 0.00 0.00 0.00% 759 0 25.00%
GOOG240426P00141000 4/22/2024 7:29 PM 141 0.31 0.00 0.00 0.00 0.00% 154 0 25.00%
GOOG240426P00142000 4/22/2024 7:52 PM 142 0.42 0.00 0.00 0.00 0.00% 217 0 25.00%
GOOG240426P00143000 4/22/2024 7:53 PM 143 0.52 0.00 0.00 0.00 0.00% 335 0 25.00%
GOOG240426P00144000 4/22/2024 7:55 PM 144 0.60 0.00 0.00 0.00 0.00% 484 0 25.00%
GOOG240426P00145000 4/22/2024 7:55 PM 145 0.71 0.00 0.00 0.00 0.00% 1,003 0 25.00%
GOOG240426P00146000 4/22/2024 7:59 PM 146 0.85 0.00 0.00 0.00 0.00% 188 0 12.50%
GOOG240426P00147000 4/22/2024 7:56 PM 147 0.97 0.00 0.00 0.00 0.00% 391 0 12.50%
GOOG240426P00148000 4/22/2024 7:59 PM 148 1.18 0.00 0.00 0.00 0.00% 365 0 12.50%
GOOG240426P00149000 4/22/2024 7:57 PM 149 1.37 0.00 0.00 0.00 0.00% 411 0 12.50%
GOOG240426P00150000 4/22/2024 7:59 PM 150 1.60 0.00 0.00 0.00 0.00% 1,180 0 12.50%
GOOG240426P00152500 4/22/2024 7:59 PM 152.5 2.32 0.00 0.00 0.00 0.00% 708 0 6.25%
GOOG240426P00155000 4/22/2024 7:59 PM 155 3.22 0.00 0.00 0.00 0.00% 2,462 0 6.25%
GOOG240426P00157500 4/22/2024 7:59 PM 157.5 4.30 0.00 0.00 0.00 0.00% 711 0 0.78%
GOOG240426P00160000 4/22/2024 7:50 PM 160 5.35 0.00 0.00 0.00 0.00% 655 0 0.00%
GOOG240426P00162500 4/22/2024 7:57 PM 162.5 7.03 0.00 0.00 0.00 0.00% 110 0 0.00%
GOOG240426P00165000 4/22/2024 3:04 PM 165 10.30 0.00 0.00 0.00 0.00% 3 0 0.00%
GOOG240426P00167500 4/22/2024 7:42 PM 167.5 10.50 0.00 0.00 0.00 0.00% 10 0 0.00%
GOOG240426P00170000 4/22/2024 5:10 PM 170 12.73 0.00 0.00 0.00 0.00% 29 0 0.00%
GOOG240426P00172500 3/25/2024 1:41 PM 172.5 23.50 0.00 0.00 0.00 0.00% 1 0 0.00%
GOOG240426P00175000 4/22/2024 2:04 PM 175 17.00 0.00 0.00 0.00 0.00% 2 0 0.00%
GOOG240426P00177500 4/22/2024 4:25 PM 177.5 19.85 0.00 0.00 0.00 0.00% 10 0 0.00%

Related Tickers

META Meta Platforms, Inc.
481.73
+0.14%
 
DJT Trump Media & Technology Group Corp.
35.50
-2.42%
 
SNAP Snap Inc.
11.14
-0.18%
 
RDDT Reddit, Inc.
42.04
+2.84%
 
SPOT Spotify Technology S.A.
272.24
-1.30%
 
DJTWW Trump Media & Technology Group Corp.
16.83
-3.39%
 
BIDU Baidu, Inc.
97.24
+2.30%
 
PINS Pinterest, Inc.
32.73
+1.02%
 
TWLO Twilio Inc.
58.61
+1.84%
 
TCEHY Tencent Holdings Limited
41.02
+5.23%