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 | 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 | 356.25% |
| GOOG240426C00100000 | 4/23/2024 7:07 PM | 100 | 59.80 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 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 | 4/23/2024 6:32 PM | 110 | 49.92 | 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 | 4/23/2024 6:51 PM | 119 | 40.98 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| GOOG240426C00120000 | 4/23/2024 7:03 PM | 120 | 39.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GOOG240426C00121000 | 4/23/2024 7:07 PM | 121 | 38.80 | 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 | 0.00% |
| GOOG240426C00125000 | 4/23/2024 2:38 PM | 125 | 34.64 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GOOG240426C00126000 | 4/23/2024 7:11 PM | 126 | 33.61 | 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 | 4/24/2024 2:37 PM | 130 | 30.03 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 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 | 4/23/2024 7:18 PM | 133 | 26.99 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 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 | 4/24/2024 7:45 PM | 135 | 26.23 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 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 | 4/23/2024 4:51 PM | 137 | 23.51 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| GOOG240426C00138000 | 4/23/2024 3:57 PM | 138 | 22.65 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 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 | 4/24/2024 6:14 PM | 140 | 20.50 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| GOOG240426C00141000 | 4/23/2024 3:19 PM | 141 | 19.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GOOG240426C00142000 | 4/24/2024 7:14 PM | 142 | 18.72 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| GOOG240426C00143000 | 4/24/2024 2:33 PM | 143 | 17.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GOOG240426C00144000 | 4/24/2024 6:53 PM | 144 | 16.49 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| GOOG240426C00145000 | 4/24/2024 6:01 PM | 145 | 16.25 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| GOOG240426C00146000 | 4/24/2024 5:19 PM | 146 | 14.36 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| GOOG240426C00147000 | 4/24/2024 7:26 PM | 147 | 14.60 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| GOOG240426C00148000 | 4/24/2024 6:32 PM | 148 | 13.21 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| GOOG240426C00149000 | 4/24/2024 7:33 PM | 149 | 12.95 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 0.00% |
| GOOG240426C00150000 | 4/24/2024 7:57 PM | 150 | 12.15 | 0.00 | 0.00 | 0.00 | 0.00% | 411 | 0 | 0.00% |
| GOOG240426C00152500 | 4/24/2024 7:50 PM | 152.5 | 10.22 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 0.00% |
| GOOG240426C00155000 | 4/24/2024 7:58 PM | 155 | 8.20 | 0.00 | 0.00 | 0.00 | 0.00% | 248 | 0 | 0.00% |
| GOOG240426C00157500 | 4/24/2024 7:59 PM | 157.5 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1,211 | 0 | 0.00% |
| GOOG240426C00160000 | 4/24/2024 7:59 PM | 160 | 5.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5,889 | 0 | 0.00% |
| GOOG240426C00162500 | 4/24/2024 7:59 PM | 162.5 | 3.79 | 0.00 | 0.00 | 0.00 | 0.00% | 1,865 | 0 | 3.13% |
| GOOG240426C00165000 | 4/24/2024 7:59 PM | 165 | 2.81 | 0.00 | 0.00 | 0.00 | 0.00% | 1,743 | 0 | 6.25% |
| GOOG240426C00167500 | 4/24/2024 7:59 PM | 167.5 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 3,001 | 0 | 12.50% |
| GOOG240426C00170000 | 4/24/2024 7:59 PM | 170 | 1.38 | 0.00 | 0.00 | 0.00 | 0.00% | 5,762 | 0 | 12.50% |
| GOOG240426C00172500 | 4/24/2024 7:58 PM | 172.5 | 0.87 | 0.00 | 0.00 | 0.00 | 0.00% | 1,736 | 0 | 25.00% |
| GOOG240426C00175000 | 4/24/2024 7:59 PM | 175 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | 6,977 | 0 | 25.00% |
| GOOG240426C00177500 | 4/24/2024 7:59 PM | 177.5 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 508 | 0 | 25.00% |
| GOOG240426C00180000 | 4/24/2024 7:59 PM | 180 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 536 | 0 | 25.00% |
| GOOG240426C00182500 | 4/24/2024 7:57 PM | 182.5 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 2,783 | 0 | 50.00% |
| GOOG240426C00185000 | 4/24/2024 7:56 PM | 185 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 207 | 0 | 50.00% |
| GOOG240426C00187500 | 4/24/2024 7:20 PM | 187.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| GOOG240426C00190000 | 4/24/2024 7:59 PM | 190 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 50.00% |
| GOOG240426C00195000 | 4/24/2024 7:40 PM | 195 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 50.00% |
| GOOG240426C00200000 | 4/24/2024 4:15 PM | 200 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 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 | 4/24/2024 2:02 PM | 225 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| 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 | 4/24/2024 2:15 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 | 4/24/2024 7:26 PM | 115 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 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 | 4/24/2024 4:13 PM | 120 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| GOOG240426P00121000 | 4/24/2024 5:24 PM | 121 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| GOOG240426P00122000 | 4/24/2024 7:01 PM | 122 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 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 | 4/24/2024 7:01 PM | 124 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| GOOG240426P00125000 | 4/23/2024 5:08 PM | 125 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| GOOG240426P00126000 | 4/23/2024 1:30 PM | 126 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 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 | 4/24/2024 7:15 PM | 128 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 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 | 4/24/2024 7:56 PM | 130 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 50.00% |
| GOOG240426P00131000 | 4/24/2024 3:34 PM | 131 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 50.00% |
| GOOG240426P00132000 | 4/24/2024 4:09 PM | 132 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 50.00% |
| GOOG240426P00133000 | 4/24/2024 3:59 PM | 133 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 50.00% |
| GOOG240426P00134000 | 4/24/2024 7:50 PM | 134 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| GOOG240426P00135000 | 4/24/2024 7:46 PM | 135 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 242 | 0 | 50.00% |
| GOOG240426P00136000 | 4/24/2024 6:15 PM | 136 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 50.00% |
| GOOG240426P00137000 | 4/24/2024 7:45 PM | 137 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 50.00% |
| GOOG240426P00138000 | 4/24/2024 7:45 PM | 138 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 0 | 50.00% |
| GOOG240426P00139000 | 4/24/2024 7:46 PM | 139 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 0 | 50.00% |
| GOOG240426P00140000 | 4/24/2024 7:59 PM | 140 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 745 | 0 | 50.00% |
| GOOG240426P00141000 | 4/24/2024 7:59 PM | 141 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 50.00% |
| GOOG240426P00142000 | 4/24/2024 7:59 PM | 142 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 125 | 0 | 50.00% |
| GOOG240426P00143000 | 4/24/2024 7:13 PM | 143 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 0 | 50.00% |
| GOOG240426P00144000 | 4/24/2024 7:57 PM | 144 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 218 | 0 | 25.00% |
| GOOG240426P00145000 | 4/24/2024 7:53 PM | 145 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 1,505 | 0 | 25.00% |
| GOOG240426P00146000 | 4/24/2024 7:59 PM | 146 | 0.46 | 0.00 | 0.00 | 0.00 | 0.00% | 124 | 0 | 25.00% |
| GOOG240426P00147000 | 4/24/2024 7:59 PM | 147 | 0.54 | 0.00 | 0.00 | 0.00 | 0.00% | 247 | 0 | 25.00% |
| GOOG240426P00148000 | 4/24/2024 7:59 PM | 148 | 0.63 | 0.00 | 0.00 | 0.00 | 0.00% | 496 | 0 | 25.00% |
| GOOG240426P00149000 | 4/24/2024 7:53 PM | 149 | 0.74 | 0.00 | 0.00 | 0.00 | 0.00% | 125 | 0 | 25.00% |
| GOOG240426P00150000 | 4/24/2024 7:58 PM | 150 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1,253 | 0 | 25.00% |
| GOOG240426P00152500 | 4/24/2024 7:59 PM | 152.5 | 1.36 | 0.00 | 0.00 | 0.00 | 0.00% | 699 | 0 | 12.50% |
| GOOG240426P00155000 | 4/24/2024 7:59 PM | 155 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 916 | 0 | 12.50% |
| GOOG240426P00157500 | 4/24/2024 7:59 PM | 157.5 | 2.86 | 0.00 | 0.00 | 0.00 | 0.00% | 1,097 | 0 | 6.25% |
| GOOG240426P00160000 | 4/24/2024 7:59 PM | 160 | 3.92 | 0.00 | 0.00 | 0.00 | 0.00% | 1,619 | 0 | 3.13% |
| GOOG240426P00162500 | 4/24/2024 7:59 PM | 162.5 | 5.12 | 0.00 | 0.00 | 0.00 | 0.00% | 183 | 0 | 0.00% |
| GOOG240426P00165000 | 4/24/2024 7:59 PM | 165 | 6.63 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 0.00% |
| GOOG240426P00167500 | 4/24/2024 5:25 PM | 167.5 | 9.19 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 0.00% |
| GOOG240426P00170000 | 4/24/2024 7:57 PM | 170 | 10.10 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 0 | 0.00% |
| GOOG240426P00172500 | 4/24/2024 4:43 PM | 172.5 | 13.52 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| GOOG240426P00175000 | 4/24/2024 5:26 PM | 175 | 15.40 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 0.00% |
| GOOG240426P00177500 | 4/24/2024 3:08 PM | 177.5 | 17.95 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
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%