NasdaqGS - Nasdaq Real Time Price • USD
Alphabet Inc. (GOOG)
As of 12:24 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 | 71.55 | 74.00 | 0.00 | 0.00% | - | 1 | 527.54% |
| GOOG240426C00090000 | 3/15/2024 5:41 PM | 90 | 52.31 | 67.40 | 71.25 | 0.00 | 0.00% | - | 2 | 515.33% |
| GOOG240426C00100000 | 4/25/2024 3:36 PM | 100 | 57.14 | 55.85 | 59.20 | -2.66 | -4.45% | 1 | 36 | 424.32% |
| GOOG240426C00105000 | 4/25/2024 3:36 PM | 105 | 52.08 | 51.50 | 54.00 | 0.16 | 0.31% | 1 | 49 | 371.68% |
| GOOG240426C00110000 | 4/23/2024 6:32 PM | 110 | 49.92 | 46.50 | 49.10 | 0.00 | 0.00% | 1 | 35 | 343.95% |
| GOOG240426C00115000 | 4/5/2024 7:38 PM | 115 | 39.25 | 41.00 | 44.25 | 0.00 | 0.00% | 6 | 8 | 319.34% |
| GOOG240426C00119000 | 4/23/2024 6:51 PM | 119 | 40.98 | 36.95 | 40.25 | 0.00 | 0.00% | 7 | 4 | 292.19% |
| GOOG240426C00120000 | 4/23/2024 7:03 PM | 120 | 35.21 | 35.90 | 37.95 | -4.59 | -11.53% | 1 | 35 | 142.19% |
| GOOG240426C00121000 | 4/23/2024 7:07 PM | 121 | 38.80 | 34.90 | 38.25 | 0.00 | 0.00% | 1 | 1 | 278.81% |
| GOOG240426C00122000 | 4/19/2024 7:36 PM | 122 | 33.76 | 34.60 | 36.95 | 0.00 | 0.00% | 1 | 1 | 254.49% |
| GOOG240426C00123000 | 3/18/2024 1:50 PM | 123 | 29.70 | 32.40 | 36.30 | 0.00 | 0.00% | 10 | 10 | 268.26% |
| GOOG240426C00125000 | 4/23/2024 2:38 PM | 125 | 34.64 | 30.85 | 34.25 | 0.00 | 0.00% | 1 | 26 | 252.44% |
| GOOG240426C00126000 | 4/23/2024 7:11 PM | 126 | 33.61 | 29.85 | 33.30 | 0.00 | 0.00% | 1 | 2 | 248.44% |
| GOOG240426C00129000 | 4/3/2024 4:54 PM | 129 | 27.70 | 26.95 | 30.15 | 0.00 | 0.00% | 1 | 5 | 221.48% |
| GOOG240426C00130000 | 4/24/2024 2:37 PM | 130 | 25.00 | 26.60 | 29.05 | -5.03 | -16.75% | 1 | 96 | 209.96% |
| GOOG240426C00131000 | 4/17/2024 2:47 PM | 131 | 27.30 | 25.60 | 27.85 | 0.00 | 0.00% | 1 | 1 | 193.16% |
| GOOG240426C00132000 | 4/22/2024 6:48 PM | 132 | 26.93 | 24.15 | 27.30 | 0.00 | 0.00% | 2 | 3 | 209.47% |
| GOOG240426C00133000 | 4/23/2024 7:18 PM | 133 | 23.65 | 23.65 | 25.60 | -3.34 | -12.37% | 2 | 4 | 166.99% |
| GOOG240426C00134000 | 4/19/2024 1:38 PM | 134 | 22.60 | 22.95 | 25.10 | 0.00 | 0.00% | 1 | 3 | 109.77% |
| GOOG240426C00135000 | 4/25/2024 4:01 PM | 135 | 23.09 | 22.35 | 23.90 | -3.14 | -11.97% | 7 | 512 | 119.34% |
| GOOG240426C00136000 | 4/19/2024 7:51 PM | 136 | 19.48 | 20.60 | 23.20 | 0.00 | 0.00% | 10 | 14 | 179.49% |
| GOOG240426C00137000 | 4/23/2024 4:51 PM | 137 | 23.51 | 19.40 | 21.85 | 0.00 | 0.00% | 4 | 66 | 157.32% |
| GOOG240426C00138000 | 4/23/2024 3:57 PM | 138 | 17.10 | 19.35 | 21.25 | -5.55 | -24.50% | 3 | 119 | 120.12% |
| GOOG240426C00139000 | 4/25/2024 1:51 PM | 139 | 16.20 | 18.40 | 19.85 | -2.76 | -14.56% | 4 | 82 | 100.59% |
| GOOG240426C00140000 | 4/25/2024 3:47 PM | 140 | 17.81 | 17.25 | 18.10 | -2.69 | -13.12% | 24 | 434 | 93.55% |
| GOOG240426C00141000 | 4/25/2024 3:32 PM | 141 | 16.96 | 16.55 | 18.45 | -2.44 | -12.58% | 4 | 29 | 116.60% |
| GOOG240426C00142000 | 4/25/2024 2:23 PM | 142 | 14.60 | 15.90 | 16.55 | -4.12 | -22.01% | 9 | 227 | 94.63% |
| GOOG240426C00143000 | 4/25/2024 1:45 PM | 143 | 13.15 | 15.15 | 15.55 | -4.15 | -23.99% | 6 | 48 | 97.56% |
| GOOG240426C00144000 | 4/25/2024 4:06 PM | 144 | 14.26 | 14.30 | 14.50 | -2.23 | -13.52% | 23 | 179 | 95.02% |
| GOOG240426C00145000 | 4/25/2024 3:54 PM | 145 | 13.57 | 13.45 | 13.60 | -2.68 | -16.49% | 103 | 437 | 95.70% |
| GOOG240426C00146000 | 4/25/2024 3:42 PM | 146 | 12.73 | 12.40 | 12.55 | -1.63 | -11.35% | 7 | 303 | 87.89% |
| GOOG240426C00147000 | 4/25/2024 3:34 PM | 147 | 11.28 | 11.70 | 11.85 | -3.32 | -22.74% | 9 | 1,583 | 94.43% |
| GOOG240426C00148000 | 4/25/2024 2:54 PM | 148 | 9.85 | 10.85 | 11.00 | -3.36 | -25.44% | 26 | 573 | 93.65% |
| GOOG240426C00149000 | 4/25/2024 2:25 PM | 149 | 8.90 | 10.10 | 10.25 | -4.05 | -31.27% | 97 | 189 | 95.31% |
| GOOG240426C00150000 | 4/25/2024 4:04 PM | 150 | 9.48 | 9.25 | 9.60 | -2.67 | -21.98% | 1,113 | 1,326 | 95.95% |
| GOOG240426C00152500 | 4/25/2024 3:59 PM | 152.5 | 7.54 | 7.55 | 7.70 | -2.68 | -26.22% | 766 | 810 | 95.70% |
| GOOG240426C00155000 | 4/25/2024 4:03 PM | 155 | 6.07 | 5.95 | 6.10 | -2.13 | -25.98% | 1,784 | 1,803 | 95.36% |
| GOOG240426C00157500 | 4/25/2024 4:07 PM | 157.5 | 4.56 | 4.60 | 4.70 | -1.94 | -29.57% | 2,582 | 4,694 | 95.17% |
| GOOG240426C00160000 | 4/25/2024 4:08 PM | 160 | 3.40 | 3.35 | 3.40 | -1.62 | -32.27% | 3,299 | 7,608 | 92.29% |
| GOOG240426C00162500 | 4/25/2024 4:07 PM | 162.5 | 2.47 | 2.41 | 2.53 | -1.32 | -34.83% | 5,925 | 6,530 | 92.63% |
| GOOG240426C00165000 | 4/25/2024 4:08 PM | 165 | 1.71 | 1.68 | 1.75 | -1.10 | -39.15% | 4,961 | 3,540 | 91.70% |
| GOOG240426C00167500 | 4/25/2024 4:07 PM | 167.5 | 1.19 | 1.12 | 1.18 | -0.76 | -38.97% | 1,766 | 3,838 | 90.87% |
| GOOG240426C00170000 | 4/25/2024 4:07 PM | 170 | 0.76 | 0.75 | 0.77 | -0.62 | -44.60% | 4,476 | 13,147 | 90.72% |
| GOOG240426C00172500 | 4/25/2024 4:07 PM | 172.5 | 0.48 | 0.45 | 0.50 | -0.39 | -44.83% | 1,959 | 3,432 | 90.04% |
| GOOG240426C00175000 | 4/25/2024 4:07 PM | 175 | 0.31 | 0.30 | 0.31 | -0.26 | -45.61% | 3,444 | 7,165 | 90.63% |
| GOOG240426C00177500 | 4/25/2024 3:55 PM | 177.5 | 0.20 | 0.17 | 0.20 | -0.14 | -41.18% | 328 | 892 | 90.63% |
| GOOG240426C00180000 | 4/25/2024 4:04 PM | 180 | 0.13 | 0.11 | 0.14 | -0.07 | -35.00% | 875 | 1,568 | 92.58% |
| GOOG240426C00182500 | 4/25/2024 4:04 PM | 182.5 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 155 | 2,092 | 94.53% |
| GOOG240426C00185000 | 4/25/2024 3:53 PM | 185 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 130 | 612 | 97.27% |
| GOOG240426C00187500 | 4/25/2024 3:31 PM | 187.5 | 0.01 | 0.04 | 0.05 | -0.03 | -75.00% | 8 | 28 | 100.00% |
| GOOG240426C00190000 | 4/25/2024 4:04 PM | 190 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 124 | 1,016 | 99.22% |
| GOOG240426C00195000 | 4/25/2024 2:21 PM | 195 | 0.05 | 0.00 | 0.05 | 0.03 | 150.00% | 2 | 272 | 111.72% |
| 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 | 115.63% |
| GOOG240426C00210000 | 4/25/2024 3:13 PM | 210 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 34 | 148.44% |
| GOOG240426C00215000 | 4/15/2024 2:36 PM | 215 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 7 | 8 | 159.38% |
| GOOG240426C00220000 | 4/19/2024 4:27 PM | 220 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 4 | 157.81% |
| GOOG240426C00225000 | 4/24/2024 2:02 PM | 225 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 11 | 179.69% |
| 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 | 0.06 | 0.00 | 0.00% | - | 1 | 284.38% |
| GOOG240426P00100000 | 4/25/2024 2:51 PM | 100 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 65 | 231.25% |
| GOOG240426P00105000 | 4/8/2024 3:21 PM | 105 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 8 | 212.50% |
| 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 | 143.75% |
| GOOG240426P00119000 | 4/22/2024 4:47 PM | 119 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 40 | 107 | 154.69% |
| GOOG240426P00120000 | 4/25/2024 4:05 PM | 120 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 24 | 308 | 145.31% |
| GOOG240426P00121000 | 4/25/2024 1:33 PM | 121 | 0.03 | 0.00 | 0.06 | 0.02 | 200.00% | 11 | 42 | 143.75% |
| GOOG240426P00122000 | 4/24/2024 7:01 PM | 122 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 4 | 18 | 140.63% |
| GOOG240426P00123000 | 4/22/2024 1:39 PM | 123 | 0.05 | 0.01 | 0.04 | 0.00 | 0.00% | 1 | 18 | 132.81% |
| GOOG240426P00124000 | 4/25/2024 3:39 PM | 124 | 0.02 | 0.02 | 0.04 | 0.01 | 100.00% | 12 | 54 | 132.03% |
| GOOG240426P00125000 | 4/25/2024 4:01 PM | 125 | 0.04 | 0.03 | 0.05 | 0.03 | 300.00% | 2,085 | 253 | 132.81% |
| GOOG240426P00126000 | 4/25/2024 4:00 PM | 126 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 60 | 271 | 126.56% |
| GOOG240426P00127000 | 4/25/2024 3:50 PM | 127 | 0.08 | 0.01 | 0.07 | 0.03 | 60.00% | 10 | 267 | 125.00% |
| GOOG240426P00128000 | 4/25/2024 1:57 PM | 128 | 0.11 | 0.01 | 0.12 | 0.09 | 450.00% | 7 | 119 | 128.91% |
| GOOG240426P00129000 | 4/25/2024 2:23 PM | 129 | 0.07 | 0.02 | 0.09 | 0.00 | 0.00% | 13 | 171 | 121.88% |
| GOOG240426P00130000 | 4/25/2024 3:58 PM | 130 | 0.09 | 0.08 | 0.09 | 0.07 | 350.00% | 419 | 551 | 125.00% |
| GOOG240426P00131000 | 4/25/2024 3:26 PM | 131 | 0.10 | 0.07 | 0.10 | 0.06 | 150.00% | 9 | 110 | 120.70% |
| GOOG240426P00132000 | 4/25/2024 2:54 PM | 132 | 0.12 | 0.09 | 0.12 | 0.08 | 200.00% | 147 | 786 | 120.31% |
| GOOG240426P00133000 | 4/25/2024 3:36 PM | 133 | 0.12 | 0.09 | 0.14 | 0.07 | 140.00% | 35 | 125 | 117.58% |
| GOOG240426P00134000 | 4/25/2024 3:51 PM | 134 | 0.13 | 0.11 | 0.18 | 0.09 | 225.00% | 68 | 426 | 117.58% |
| GOOG240426P00135000 | 4/25/2024 4:05 PM | 135 | 0.16 | 0.14 | 0.17 | 0.11 | 220.00% | 1,700 | 667 | 114.45% |
| GOOG240426P00136000 | 4/25/2024 3:38 PM | 136 | 0.21 | 0.16 | 0.21 | 0.12 | 133.33% | 55 | 278 | 113.48% |
| GOOG240426P00137000 | 4/25/2024 3:43 PM | 137 | 0.25 | 0.19 | 0.25 | 0.16 | 177.78% | 53 | 768 | 112.50% |
| GOOG240426P00138000 | 4/25/2024 4:05 PM | 138 | 0.27 | 0.25 | 0.28 | 0.17 | 170.00% | 2,791 | 835 | 111.91% |
| GOOG240426P00139000 | 4/25/2024 4:03 PM | 139 | 0.32 | 0.29 | 0.32 | 0.20 | 166.67% | 435 | 1,542 | 110.16% |
| GOOG240426P00140000 | 4/25/2024 4:07 PM | 140 | 0.37 | 0.35 | 0.38 | 0.22 | 137.50% | 1,894 | 2,260 | 109.57% |
| GOOG240426P00141000 | 4/25/2024 4:06 PM | 141 | 0.42 | 0.41 | 0.44 | 0.20 | 90.91% | 414 | 306 | 108.30% |
| GOOG240426P00142000 | 4/25/2024 4:00 PM | 142 | 0.50 | 0.48 | 0.52 | 0.29 | 138.10% | 518 | 460 | 107.42% |
| GOOG240426P00143000 | 4/25/2024 3:59 PM | 143 | 0.59 | 0.56 | 0.60 | 0.28 | 90.32% | 436 | 653 | 106.15% |
| GOOG240426P00144000 | 4/25/2024 4:03 PM | 144 | 0.68 | 0.65 | 0.70 | 0.38 | 126.67% | 637 | 1,240 | 105.08% |
| GOOG240426P00145000 | 4/25/2024 4:07 PM | 145 | 0.81 | 0.77 | 0.81 | 0.44 | 118.92% | 7,436 | 6,100 | 104.25% |
| GOOG240426P00146000 | 4/25/2024 4:06 PM | 146 | 0.91 | 0.88 | 0.94 | 0.45 | 97.83% | 561 | 445 | 103.03% |
| GOOG240426P00147000 | 4/25/2024 4:04 PM | 147 | 1.07 | 1.05 | 1.08 | 0.53 | 98.15% | 2,962 | 4,230 | 102.44% |
| GOOG240426P00148000 | 4/25/2024 4:08 PM | 148 | 1.23 | 1.21 | 1.26 | 0.60 | 95.24% | 1,897 | 1,244 | 101.66% |
| GOOG240426P00149000 | 4/25/2024 4:07 PM | 149 | 1.46 | 1.41 | 1.48 | 0.72 | 97.30% | 1,172 | 1,086 | 101.42% |
| GOOG240426P00150000 | 4/25/2024 4:08 PM | 150 | 1.70 | 1.65 | 1.72 | 0.80 | 88.89% | 4,501 | 3,922 | 101.32% |
| GOOG240426P00152500 | 4/25/2024 4:07 PM | 152.5 | 2.36 | 2.36 | 2.40 | 1.00 | 73.53% | 2,404 | 2,213 | 100.24% |
| GOOG240426P00155000 | 4/25/2024 4:08 PM | 155 | 3.35 | 3.25 | 3.35 | 1.35 | 67.50% | 2,003 | 3,280 | 99.95% |
| GOOG240426P00157500 | 4/25/2024 4:06 PM | 157.5 | 4.40 | 4.45 | 4.50 | 1.54 | 53.85% | 898 | 1,824 | 100.64% |
| GOOG240426P00160000 | 4/25/2024 4:04 PM | 160 | 5.69 | 5.70 | 5.85 | 1.77 | 45.15% | 533 | 1,803 | 99.46% |
| GOOG240426P00162500 | 4/25/2024 3:56 PM | 162.5 | 7.28 | 7.25 | 7.40 | 2.16 | 42.19% | 43 | 519 | 99.17% |
| GOOG240426P00165000 | 4/25/2024 4:02 PM | 165 | 8.95 | 8.90 | 9.10 | 2.32 | 34.99% | 136 | 212 | 97.17% |
| GOOG240426P00167500 | 4/25/2024 3:30 PM | 167.5 | 11.26 | 10.45 | 11.05 | 2.07 | 22.52% | 6 | 105 | 91.80% |
| GOOG240426P00170000 | 4/25/2024 3:59 PM | 170 | 13.00 | 12.45 | 13.15 | 2.90 | 28.71% | 247 | 123 | 89.60% |
| GOOG240426P00172500 | 4/24/2024 4:43 PM | 172.5 | 13.52 | 15.10 | 15.45 | 0.00 | 0.00% | 6 | 7 | 100.39% |
| GOOG240426P00175000 | 4/25/2024 3:28 PM | 175 | 18.20 | 16.85 | 18.30 | 2.80 | 18.18% | 3 | 27 | 102.15% |
| GOOG240426P00177500 | 4/24/2024 3:08 PM | 177.5 | 17.95 | 18.45 | 20.25 | 0.00 | 0.00% | 10 | 10 | 121.19% |
Related Tickers
META Meta Platforms, Inc.
437.35
-11.38%
SPOT Spotify Technology S.A.
287.00
+2.05%
DJT Trump Media & Technology Group Corp.
37.60
+5.41%
SNAP Snap Inc.
11.10
+0.14%
RDDT Reddit, Inc.
41.15
-4.65%
DJTWW Trump Media & Technology Group Corp.
17.23
+2.53%
BIDU Baidu, Inc.
99.60
+0.41%
PINS Pinterest, Inc.
32.92
+0.20%
TCEHY Tencent Holdings Limited
43.21
-1.46%
TWLO Twilio Inc.
59.39
-2.61%