NasdaqGS - Nasdaq Real Time Price • USD
Alphabet Inc. (GOOG)
As of 12:37 PM EDT. Market Open.
| 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 | 70.70 | 74.10 | 0.00 | 0.00% | - | 1 | 578.71% |
| GOOG240426C00090000 | 3/15/2024 5:41 PM | 90 | 52.31 | 67.40 | 71.25 | 0.00 | 0.00% | - | 2 | 550.78% |
| GOOG240426C00100000 | 4/25/2024 3:36 PM | 100 | 57.14 | 55.80 | 58.75 | -2.66 | -4.45% | 1 | 36 | 423.93% |
| GOOG240426C00105000 | 4/25/2024 3:36 PM | 105 | 52.08 | 50.90 | 53.90 | 0.16 | 0.31% | 1 | 49 | 396.97% |
| GOOG240426C00110000 | 4/23/2024 6:32 PM | 110 | 49.92 | 45.95 | 48.90 | 0.00 | 0.00% | 1 | 35 | 360.16% |
| GOOG240426C00115000 | 4/5/2024 7:38 PM | 115 | 39.25 | 40.65 | 43.75 | 0.00 | 0.00% | 6 | 8 | 315.43% |
| GOOG240426C00119000 | 4/23/2024 6:51 PM | 119 | 40.98 | 36.75 | 40.20 | 0.00 | 0.00% | 7 | 4 | 140.63% |
| GOOG240426C00120000 | 4/23/2024 7:03 PM | 120 | 35.21 | 36.00 | 37.75 | -4.59 | -11.53% | 1 | 35 | 203.13% |
| GOOG240426C00121000 | 4/23/2024 7:07 PM | 121 | 38.80 | 34.75 | 38.05 | 0.00 | 0.00% | 1 | 1 | 291.21% |
| GOOG240426C00122000 | 4/19/2024 7:36 PM | 122 | 33.76 | 34.05 | 37.05 | 0.00 | 0.00% | 1 | 1 | 159.77% |
| GOOG240426C00123000 | 3/18/2024 1:50 PM | 123 | 29.70 | 32.40 | 36.30 | 0.00 | 0.00% | 10 | 10 | 289.75% |
| GOOG240426C00125000 | 4/23/2024 2:38 PM | 125 | 34.64 | 30.80 | 34.20 | 0.00 | 0.00% | 1 | 26 | 131.25% |
| GOOG240426C00126000 | 4/23/2024 7:11 PM | 126 | 33.61 | 29.90 | 33.20 | 0.00 | 0.00% | 1 | 2 | 141.80% |
| GOOG240426C00129000 | 4/3/2024 4:54 PM | 129 | 27.70 | 27.60 | 29.65 | 0.00 | 0.00% | 1 | 5 | 141.80% |
| GOOG240426C00130000 | 4/24/2024 2:37 PM | 130 | 25.00 | 25.80 | 29.20 | -5.03 | -16.75% | 1 | 96 | 110.94% |
| GOOG240426C00131000 | 4/17/2024 2:47 PM | 131 | 27.30 | 25.25 | 28.15 | 0.00 | 0.00% | 1 | 1 | 141.60% |
| GOOG240426C00132000 | 4/22/2024 6:48 PM | 132 | 26.93 | 24.15 | 27.20 | 0.00 | 0.00% | 2 | 3 | 133.98% |
| GOOG240426C00133000 | 4/23/2024 7:18 PM | 133 | 23.65 | 24.20 | 25.00 | -3.34 | -12.37% | 2 | 4 | 119.73% |
| GOOG240426C00134000 | 4/19/2024 1:38 PM | 134 | 22.60 | 23.30 | 23.80 | 0.00 | 0.00% | 1 | 3 | 107.42% |
| GOOG240426C00135000 | 4/25/2024 4:01 PM | 135 | 23.09 | 22.15 | 22.90 | -3.14 | -11.97% | 7 | 512 | 98.05% |
| GOOG240426C00136000 | 4/19/2024 7:51 PM | 136 | 19.48 | 20.45 | 22.60 | 0.00 | 0.00% | 10 | 14 | 94.14% |
| GOOG240426C00137000 | 4/23/2024 4:51 PM | 137 | 23.51 | 20.10 | 22.25 | 0.00 | 0.00% | 4 | 66 | 144.63% |
| GOOG240426C00138000 | 4/23/2024 3:57 PM | 138 | 17.10 | 18.85 | 20.35 | -5.55 | -24.50% | 3 | 119 | 97.27% |
| GOOG240426C00139000 | 4/25/2024 1:51 PM | 139 | 16.20 | 18.75 | 19.20 | -2.76 | -14.56% | 4 | 82 | 122.27% |
| GOOG240426C00140000 | 4/25/2024 4:13 PM | 140 | 17.67 | 17.80 | 18.55 | -2.83 | -13.80% | 56 | 434 | 127.44% |
| GOOG240426C00141000 | 4/25/2024 3:32 PM | 141 | 16.96 | 16.80 | 17.60 | -2.44 | -12.58% | 4 | 29 | 122.95% |
| GOOG240426C00142000 | 4/25/2024 2:23 PM | 142 | 14.60 | 15.90 | 16.85 | -4.12 | -22.01% | 9 | 227 | 124.90% |
| GOOG240426C00143000 | 4/25/2024 1:45 PM | 143 | 13.15 | 15.05 | 15.30 | -4.15 | -23.99% | 6 | 48 | 110.25% |
| GOOG240426C00144000 | 4/25/2024 4:06 PM | 144 | 14.26 | 14.05 | 14.30 | -2.23 | -13.52% | 23 | 179 | 104.49% |
| GOOG240426C00145000 | 4/25/2024 3:54 PM | 145 | 13.57 | 13.20 | 13.45 | -2.68 | -16.49% | 103 | 437 | 104.79% |
| GOOG240426C00146000 | 4/25/2024 3:42 PM | 146 | 12.73 | 12.35 | 12.55 | -1.63 | -11.35% | 7 | 303 | 103.42% |
| GOOG240426C00147000 | 4/25/2024 3:34 PM | 147 | 11.28 | 11.50 | 11.65 | -3.32 | -22.74% | 9 | 1,583 | 101.47% |
| GOOG240426C00148000 | 4/25/2024 4:17 PM | 148 | 10.80 | 10.75 | 11.10 | -2.41 | -18.24% | 35 | 573 | 105.96% |
| GOOG240426C00149000 | 4/25/2024 2:25 PM | 149 | 8.90 | 9.85 | 10.50 | -4.05 | -31.27% | 97 | 189 | 106.25% |
| GOOG240426C00150000 | 4/25/2024 4:10 PM | 150 | 9.13 | 9.10 | 9.30 | -3.02 | -24.86% | 1,115 | 1,326 | 99.71% |
| GOOG240426C00152500 | 4/25/2024 4:18 PM | 152.5 | 7.39 | 7.30 | 7.45 | -2.83 | -27.69% | 802 | 810 | 97.56% |
| GOOG240426C00155000 | 4/25/2024 4:14 PM | 155 | 5.80 | 5.75 | 5.90 | -2.40 | -29.27% | 1,806 | 1,803 | 97.31% |
| GOOG240426C00157500 | 4/25/2024 4:21 PM | 157.5 | 4.50 | 4.40 | 4.50 | -2.00 | -30.96% | 2,665 | 4,694 | 96.14% |
| GOOG240426C00160000 | 4/25/2024 4:22 PM | 160 | 3.35 | 3.25 | 3.35 | -1.67 | -33.60% | 3,506 | 7,608 | 95.07% |
| GOOG240426C00162500 | 4/25/2024 4:21 PM | 162.5 | 2.38 | 2.36 | 2.39 | -1.41 | -37.20% | 6,086 | 6,530 | 94.19% |
| GOOG240426C00165000 | 4/25/2024 4:22 PM | 165 | 1.64 | 1.58 | 1.64 | -1.17 | -40.62% | 5,159 | 3,540 | 92.19% |
| GOOG240426C00167500 | 4/25/2024 4:21 PM | 167.5 | 1.10 | 1.04 | 1.10 | -0.85 | -43.59% | 1,837 | 3,838 | 91.21% |
| GOOG240426C00170000 | 4/25/2024 4:21 PM | 170 | 0.71 | 0.68 | 0.72 | -0.67 | -48.55% | 4,731 | 13,147 | 90.92% |
| GOOG240426C00172500 | 4/25/2024 4:21 PM | 172.5 | 0.47 | 0.42 | 0.47 | -0.40 | -47.06% | 2,023 | 3,432 | 90.72% |
| GOOG240426C00175000 | 4/25/2024 4:21 PM | 175 | 0.29 | 0.27 | 0.31 | -0.28 | -49.12% | 3,509 | 7,165 | 91.70% |
| GOOG240426C00177500 | 4/25/2024 3:55 PM | 177.5 | 0.20 | 0.17 | 0.21 | -0.14 | -41.18% | 328 | 892 | 92.97% |
| GOOG240426C00180000 | 4/25/2024 4:21 PM | 180 | 0.13 | 0.11 | 0.13 | -0.07 | -35.00% | 909 | 1,568 | 93.75% |
| GOOG240426C00182500 | 4/25/2024 4:11 PM | 182.5 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 165 | 2,092 | 95.31% |
| GOOG240426C00185000 | 4/25/2024 3:53 PM | 185 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 130 | 612 | 98.83% |
| GOOG240426C00187500 | 4/25/2024 3:31 PM | 187.5 | 0.01 | 0.04 | 0.05 | -0.03 | -75.00% | 8 | 28 | 101.56% |
| GOOG240426C00190000 | 4/25/2024 4:10 PM | 190 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 326 | 1,016 | 100.78% |
| GOOG240426C00195000 | 4/25/2024 2:21 PM | 195 | 0.05 | 0.00 | 0.05 | 0.03 | 150.00% | 2 | 272 | 113.28% |
| GOOG240426C00200000 | 4/25/2024 3:42 PM | 200 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 31 | 572 | 106.25% |
| GOOG240426C00205000 | 4/15/2024 2:05 PM | 205 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 25 | 118.75% |
| GOOG240426C00210000 | 4/25/2024 3:13 PM | 210 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 34 | 150.00% |
| GOOG240426C00215000 | 4/15/2024 2:36 PM | 215 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 7 | 8 | 160.94% |
| GOOG240426C00220000 | 4/19/2024 4:27 PM | 220 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 4 | 159.38% |
| GOOG240426C00225000 | 4/24/2024 2:02 PM | 225 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 11 | 181.25% |
| 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 | 271.88% |
| GOOG240426P00100000 | 4/25/2024 2:51 PM | 100 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 65 | 229.69% |
| GOOG240426P00105000 | 4/8/2024 3:21 PM | 105 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 8 | 210.94% |
| GOOG240426P00110000 | 4/19/2024 3:43 PM | 110 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 16 | 77 | 168.75% |
| GOOG240426P00115000 | 4/25/2024 1:41 PM | 115 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 141 | 140.63% |
| GOOG240426P00119000 | 4/22/2024 4:47 PM | 119 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 40 | 107 | 150.78% |
| GOOG240426P00120000 | 4/25/2024 4:05 PM | 120 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 308 | 143.75% |
| GOOG240426P00121000 | 4/25/2024 1:33 PM | 121 | 0.03 | 0.00 | 0.06 | 0.02 | 200.00% | 11 | 42 | 142.97% |
| GOOG240426P00122000 | 4/24/2024 7:01 PM | 122 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 4 | 18 | 139.06% |
| GOOG240426P00123000 | 4/22/2024 1:39 PM | 123 | 0.05 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 18 | 128.13% |
| GOOG240426P00124000 | 4/25/2024 3:39 PM | 124 | 0.02 | 0.00 | 0.04 | 0.01 | 100.00% | 12 | 54 | 125.00% |
| GOOG240426P00125000 | 4/25/2024 4:13 PM | 125 | 0.03 | 0.03 | 0.04 | 0.02 | 200.00% | 2,100 | 253 | 128.91% |
| GOOG240426P00126000 | 4/25/2024 4:00 PM | 126 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 60 | 271 | 122.66% |
| GOOG240426P00127000 | 4/25/2024 3:50 PM | 127 | 0.08 | 0.01 | 0.07 | 0.03 | 60.00% | 10 | 267 | 123.44% |
| GOOG240426P00128000 | 4/25/2024 1:57 PM | 128 | 0.11 | 0.01 | 0.10 | 0.09 | 450.00% | 7 | 119 | 124.22% |
| GOOG240426P00129000 | 4/25/2024 2:23 PM | 129 | 0.07 | 0.02 | 0.09 | 0.00 | 0.00% | 13 | 171 | 120.31% |
| GOOG240426P00130000 | 4/25/2024 4:10 PM | 130 | 0.08 | 0.08 | 0.09 | 0.06 | 200.00% | 425 | 551 | 123.44% |
| GOOG240426P00131000 | 4/25/2024 4:16 PM | 131 | 0.08 | 0.07 | 0.10 | 0.04 | 100.00% | 59 | 110 | 119.14% |
| GOOG240426P00132000 | 4/25/2024 2:54 PM | 132 | 0.12 | 0.09 | 0.12 | 0.08 | 200.00% | 147 | 786 | 118.75% |
| GOOG240426P00133000 | 4/25/2024 3:36 PM | 133 | 0.12 | 0.09 | 0.12 | 0.07 | 140.00% | 35 | 125 | 114.26% |
| GOOG240426P00134000 | 4/25/2024 3:51 PM | 134 | 0.13 | 0.11 | 0.16 | 0.09 | 225.00% | 68 | 426 | 114.45% |
| GOOG240426P00135000 | 4/25/2024 4:16 PM | 135 | 0.15 | 0.15 | 0.16 | 0.10 | 200.00% | 1,714 | 667 | 112.70% |
| GOOG240426P00136000 | 4/25/2024 3:38 PM | 136 | 0.21 | 0.18 | 0.19 | 0.12 | 133.33% | 55 | 278 | 111.72% |
| GOOG240426P00137000 | 4/25/2024 3:43 PM | 137 | 0.25 | 0.18 | 0.23 | 0.16 | 177.78% | 53 | 768 | 109.18% |
| GOOG240426P00138000 | 4/25/2024 4:19 PM | 138 | 0.25 | 0.22 | 0.26 | 0.15 | 150.00% | 2,810 | 835 | 107.81% |
| GOOG240426P00139000 | 4/25/2024 4:20 PM | 139 | 0.31 | 0.26 | 0.30 | 0.19 | 158.33% | 436 | 1,542 | 106.25% |
| GOOG240426P00140000 | 4/25/2024 4:21 PM | 140 | 0.34 | 0.31 | 0.35 | 0.19 | 126.67% | 2,060 | 2,260 | 105.08% |
| GOOG240426P00141000 | 4/25/2024 4:18 PM | 141 | 0.41 | 0.37 | 0.41 | 0.19 | 86.36% | 418 | 306 | 104.00% |
| GOOG240426P00142000 | 4/25/2024 4:16 PM | 142 | 0.49 | 0.42 | 0.49 | 0.28 | 133.33% | 531 | 460 | 102.73% |
| GOOG240426P00143000 | 4/25/2024 4:17 PM | 143 | 0.59 | 0.53 | 0.58 | 0.28 | 90.32% | 438 | 653 | 102.64% |
| GOOG240426P00144000 | 4/25/2024 4:22 PM | 144 | 0.63 | 0.63 | 0.65 | 0.33 | 94.29% | 647 | 1,240 | 101.07% |
| GOOG240426P00145000 | 4/25/2024 4:21 PM | 145 | 0.75 | 0.71 | 0.75 | 0.38 | 102.70% | 7,889 | 6,100 | 99.32% |
| GOOG240426P00146000 | 4/25/2024 4:21 PM | 146 | 0.90 | 0.90 | 0.92 | 0.44 | 88.00% | 623 | 445 | 100.44% |
| GOOG240426P00147000 | 4/25/2024 4:22 PM | 147 | 1.00 | 1.02 | 1.04 | 0.46 | 77.97% | 3,067 | 4,230 | 98.54% |
| GOOG240426P00148000 | 4/25/2024 4:22 PM | 148 | 1.19 | 1.17 | 1.21 | 0.56 | 83.58% | 1,944 | 1,244 | 97.41% |
| GOOG240426P00149000 | 4/25/2024 4:21 PM | 149 | 1.39 | 1.37 | 1.41 | 0.65 | 87.84% | 1,189 | 1,086 | 96.88% |
| GOOG240426P00150000 | 4/25/2024 4:21 PM | 150 | 1.63 | 1.63 | 1.69 | 0.73 | 80.22% | 4,823 | 3,922 | 97.51% |
| GOOG240426P00152500 | 4/25/2024 4:16 PM | 152.5 | 2.41 | 2.30 | 2.37 | 1.05 | 77.21% | 2,424 | 2,213 | 95.61% |
| GOOG240426P00155000 | 4/25/2024 4:21 PM | 155 | 3.25 | 3.25 | 3.35 | 1.25 | 62.50% | 2,106 | 3,280 | 95.85% |
| GOOG240426P00157500 | 4/25/2024 4:22 PM | 157.5 | 4.34 | 4.35 | 4.45 | 1.48 | 51.57% | 993 | 1,824 | 94.19% |
| GOOG240426P00160000 | 4/25/2024 4:12 PM | 160 | 5.90 | 5.55 | 5.75 | 1.98 | 50.51% | 534 | 1,803 | 90.92% |
| GOOG240426P00162500 | 4/25/2024 4:19 PM | 162.5 | 7.33 | 7.15 | 7.35 | 2.21 | 43.16% | 45 | 519 | 90.28% |
| GOOG240426P00165000 | 4/25/2024 4:19 PM | 165 | 9.08 | 8.95 | 9.15 | 2.45 | 36.95% | 138 | 212 | 89.50% |
| GOOG240426P00167500 | 4/25/2024 3:30 PM | 167.5 | 11.26 | 10.85 | 11.10 | 2.07 | 22.52% | 6 | 105 | 86.82% |
| GOOG240426P00170000 | 4/25/2024 3:59 PM | 170 | 13.00 | 13.05 | 13.25 | 2.90 | 28.71% | 247 | 123 | 87.30% |
| GOOG240426P00172500 | 4/24/2024 4:43 PM | 172.5 | 13.52 | 15.30 | 15.55 | 0.00 | 0.00% | 6 | 7 | 87.60% |
| GOOG240426P00175000 | 4/25/2024 3:28 PM | 175 | 18.20 | 17.60 | 18.00 | 2.80 | 18.18% | 3 | 27 | 89.65% |
| GOOG240426P00177500 | 4/24/2024 3:08 PM | 177.5 | 17.95 | 19.40 | 20.55 | 0.00 | 0.00% | 10 | 10 | 114.84% |
Related Tickers
META Meta Platforms, Inc.
435.01
-11.85%
SPOT Spotify Technology S.A.
288.36
+2.53%
DJT Trump Media & Technology Group Corp.
37.82
+6.03%
SNAP Snap Inc.
11.11
+0.28%
RDDT Reddit, Inc.
41.09
-4.77%
DJTWW Trump Media & Technology Group Corp.
17.31
+3.04%
BIDU Baidu, Inc.
99.41
+0.22%
PINS Pinterest, Inc.
32.79
-0.20%
TCEHY Tencent Holdings Limited
43.25
-1.37%
TWLO Twilio Inc.
59.31
-2.75%