NasdaqGS - Nasdaq Real Time Price • USD
Alphabet Inc. (GOOG)
As of 10:06 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00065000 | 4/11/2024 4:12 PM | 65 | 94.47 | 91.50 | 91.80 | 0.00 | 0.00% | 1 | 1 | 612.50% |
| GOOG240419C00070000 | 3/25/2024 2:36 PM | 70 | 80.60 | 86.25 | 86.60 | 0.00 | 0.00% | 2 | 21 | 0.00% |
| GOOG240419C00075000 | 4/16/2024 2:23 PM | 75 | 81.25 | 81.35 | 81.70 | 0.00 | 0.00% | 1 | 7 | 578.13% |
| GOOG240419C00080000 | 4/2/2024 3:23 PM | 80 | 74.70 | 76.30 | 76.85 | 0.00 | 0.00% | 3 | 2 | 611.72% |
| GOOG240419C00085000 | 4/18/2024 3:27 PM | 85 | 72.72 | 71.40 | 71.95 | 0.00 | 0.00% | 2 | 60 | 465.63% |
| GOOG240419C00090000 | 4/12/2024 7:45 PM | 90 | 69.10 | 66.35 | 66.75 | 0.00 | 0.00% | 2 | 56 | 473.44% |
| GOOG240419C00095000 | 4/4/2024 3:48 PM | 95 | 60.89 | 61.45 | 61.95 | 0.00 | 0.00% | 1 | 31 | 405.47% |
| GOOG240419C00100000 | 4/18/2024 7:43 PM | 100 | 57.90 | 56.20 | 56.60 | 0.00 | 0.00% | 12 | 334 | 0.00% |
| GOOG240419C00105000 | 4/18/2024 2:35 PM | 105 | 52.42 | 51.15 | 51.70 | 0.00 | 0.00% | 4 | 113 | 331.25% |
| GOOG240419C00110000 | 4/18/2024 7:20 PM | 110 | 47.96 | 46.40 | 46.75 | 0.00 | 0.00% | 227 | 11,931 | 317.19% |
| GOOG240419C00115000 | 4/18/2024 6:41 PM | 115 | 42.66 | 41.30 | 41.70 | 0.00 | 0.00% | 7 | 8,336 | 263.28% |
| GOOG240419C00120000 | 4/19/2024 1:36 PM | 120 | 36.64 | 36.35 | 36.95 | -1.34 | -3.53% | 1 | 6,639 | 204.69% |
| GOOG240419C00125000 | 4/19/2024 1:30 PM | 125 | 32.25 | 31.30 | 31.70 | -0.85 | -2.57% | 1 | 498 | 199.22% |
| GOOG240419C00128000 | 3/27/2024 7:30 PM | 128 | 22.87 | 28.30 | 28.75 | 0.00 | 0.00% | 2 | 1 | 194.92% |
| GOOG240419C00129000 | 3/18/2024 4:47 PM | 129 | 21.50 | 25.80 | 30.10 | 0.00 | 0.00% | 600 | 600 | 222.66% |
| GOOG240419C00130000 | 4/18/2024 6:33 PM | 130 | 27.60 | 26.15 | 26.70 | 0.00 | 0.00% | 22 | 2,649 | 168.75% |
| GOOG240419C00131000 | 4/9/2024 4:50 PM | 131 | 27.83 | 25.25 | 25.80 | 0.00 | 0.00% | 1 | 0 | 185.55% |
| GOOG240419C00132000 | 4/10/2024 1:51 PM | 132 | 24.40 | 24.35 | 24.60 | 0.00 | 0.00% | 1 | 20 | 0.00% |
| GOOG240419C00134000 | 4/18/2024 7:43 PM | 134 | 23.85 | 22.15 | 22.75 | 0.00 | 0.00% | 1 | 37 | 156.64% |
| GOOG240419C00135000 | 4/19/2024 1:38 PM | 135 | 21.10 | 21.55 | 21.90 | -2.11 | -9.09% | 49 | 4,135 | 144.92% |
| GOOG240419C00136000 | 4/12/2024 7:17 PM | 136 | 23.00 | 20.30 | 20.70 | 0.00 | 0.00% | 23 | 103 | 132.81% |
| GOOG240419C00137000 | 4/16/2024 3:05 PM | 137 | 19.16 | 19.50 | 19.85 | 0.00 | 0.00% | 2 | 28 | 120.31% |
| GOOG240419C00138000 | 4/18/2024 7:29 PM | 138 | 20.02 | 18.15 | 18.70 | 0.00 | 0.00% | 21 | 32 | 121.09% |
| GOOG240419C00139000 | 4/18/2024 3:54 PM | 139 | 18.64 | 17.15 | 17.65 | 0.00 | 0.00% | 2 | 72 | 100.00% |
| GOOG240419C00140000 | 4/19/2024 1:30 PM | 140 | 17.68 | 16.40 | 16.65 | -0.38 | -2.10% | 1 | 12,480 | 94.53% |
| GOOG240419C00141000 | 4/17/2024 7:54 PM | 141 | 16.45 | 15.20 | 15.75 | 0.00 | 0.00% | 12 | 92 | 112.50% |
| GOOG240419C00142000 | 4/18/2024 5:24 PM | 142 | 15.63 | 14.40 | 14.70 | 0.00 | 0.00% | 3 | 67 | 97.66% |
| GOOG240419C00143000 | 4/19/2024 1:35 PM | 143 | 13.55 | 13.35 | 13.70 | -1.59 | -10.50% | 1 | 186 | 91.80% |
| GOOG240419C00144000 | 4/17/2024 7:54 PM | 144 | 13.45 | 12.30 | 12.65 | 0.00 | 0.00% | 175 | 384 | 73.44% |
| GOOG240419C00145000 | 4/19/2024 1:50 PM | 145 | 11.50 | 11.40 | 11.65 | -1.10 | -8.77% | 7 | 17,753 | 68.36% |
| GOOG240419C00146000 | 4/18/2024 7:19 PM | 146 | 12.09 | 10.40 | 10.70 | 0.00 | 0.00% | 70 | 132 | 73.83% |
| GOOG240419C00147000 | 4/18/2024 6:15 PM | 147 | 11.07 | 9.15 | 9.50 | 0.00 | 0.00% | 12 | 411 | 0.00% |
| GOOG240419C00148000 | 4/18/2024 6:11 PM | 148 | 9.95 | 8.20 | 8.75 | 0.00 | 0.00% | 3 | 736 | 68.16% |
| GOOG240419C00149000 | 4/18/2024 6:23 PM | 149 | 9.15 | 7.55 | 7.90 | 0.00 | 0.00% | 45 | 588 | 58.98% |
| GOOG240419C00150000 | 4/19/2024 1:48 PM | 150 | 6.50 | 6.40 | 6.65 | -0.90 | -12.05% | 156 | 13,070 | 41.80% |
| GOOG240419C00152500 | 4/19/2024 1:41 PM | 152.5 | 4.90 | 4.10 | 4.40 | -0.60 | -10.91% | 2 | 1,961 | 47.56% |
| GOOG240419C00155000 | 4/19/2024 1:48 PM | 155 | 1.70 | 1.60 | 1.71 | -1.29 | -43.14% | 425 | 7,448 | 17.38% |
| GOOG240419C00157500 | 4/19/2024 1:48 PM | 157.5 | 0.30 | 0.32 | 0.34 | -0.72 | -70.59% | 1,245 | 7,489 | 21.09% |
| GOOG240419C00160000 | 4/19/2024 1:50 PM | 160 | 0.04 | 0.03 | 0.04 | -0.20 | -86.96% | 1,818 | 20,499 | 24.41% |
| GOOG240419C00162500 | 4/19/2024 1:49 PM | 162.5 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 473 | 9,267 | 33.99% |
| GOOG240419C00165000 | 4/19/2024 1:37 PM | 165 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 13,501 | 42.19% |
| GOOG240419C00167500 | 4/19/2024 1:45 PM | 167.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 1,885 | 51.56% |
| GOOG240419C00170000 | 4/18/2024 4:56 PM | 170 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 233 | 7,121 | 57.81% |
| GOOG240419C00172500 | 4/17/2024 6:06 PM | 172.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 52 | 359 | 75.00% |
| GOOG240419C00175000 | 4/18/2024 4:29 PM | 175 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3,129 | 75.00% |
| GOOG240419C00177500 | 4/15/2024 7:20 PM | 177.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 29 | 385 | 84.38% |
| GOOG240419C00180000 | 4/18/2024 7:42 PM | 180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,863 | 93.75% |
| GOOG240419C00185000 | 4/18/2024 2:18 PM | 185 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 788 | 109.38% |
| GOOG240419C00190000 | 4/9/2024 7:55 PM | 190 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 28 | 3,980 | 125.00% |
| GOOG240419C00195000 | 4/5/2024 6:24 PM | 195 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 27 | 1,239 | 137.50% |
| GOOG240419C00200000 | 4/12/2024 7:54 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 895 | 156.25% |
| GOOG240419C00205000 | 3/26/2024 6:32 PM | 205 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 120 | 324 | 178.13% |
| GOOG240419C00210000 | 4/17/2024 2:55 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 110 | 417 | 181.25% |
| GOOG240419C00215000 | 3/22/2024 2:33 PM | 215 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 20 | 37 | 206.25% |
| GOOG240419C00220000 | 4/2/2024 5:35 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 82 | 811 | 206.25% |
| GOOG240419C00225000 | 4/17/2024 7:50 PM | 225 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 33 | 234.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00065000 | 3/20/2024 6:17 PM | 65 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 520 | 525.00% |
| GOOG240419P00070000 | 2/21/2024 4:52 PM | 70 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 99 | 130 | 531.25% |
| GOOG240419P00075000 | 4/5/2024 3:42 PM | 75 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 92 | 437.50% |
| GOOG240419P00080000 | 4/9/2024 4:28 PM | 80 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 150 | 2,210 | 431.25% |
| GOOG240419P00085000 | 4/12/2024 7:47 PM | 85 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 15 | 464 | 393.75% |
| GOOG240419P00090000 | 4/16/2024 1:35 PM | 90 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 501 | 356.25% |
| GOOG240419P00095000 | 4/16/2024 1:35 PM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 407 | 306.25% |
| GOOG240419P00100000 | 4/16/2024 1:30 PM | 100 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,670 | 275.00% |
| GOOG240419P00105000 | 4/15/2024 7:00 PM | 105 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 1,260 | 250.00% |
| GOOG240419P00110000 | 4/17/2024 1:41 PM | 110 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 13,422 | 225.00% |
| GOOG240419P00115000 | 4/18/2024 2:13 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 10,518 | 193.75% |
| GOOG240419P00120000 | 4/19/2024 1:30 PM | 120 | 0.04 | 0.00 | 0.01 | 0.03 | 300.00% | 3 | 10,515 | 168.75% |
| GOOG240419P00125000 | 4/18/2024 6:01 PM | 125 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 5,682 | 143.75% |
| GOOG240419P00128000 | 4/15/2024 6:46 PM | 128 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 140 | 590 | 131.25% |
| GOOG240419P00129000 | 4/15/2024 4:08 PM | 129 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 68 | 1,851 | 142.19% |
| GOOG240419P00130000 | 4/18/2024 6:43 PM | 130 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 13 | 12,950 | 131.25% |
| GOOG240419P00131000 | 4/15/2024 2:05 PM | 131 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 76 | 112 | 131.25% |
| GOOG240419P00132000 | 4/15/2024 3:17 PM | 132 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 74 | 104 | 112.50% |
| GOOG240419P00133000 | 4/11/2024 7:52 PM | 133 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 251 | 109.38% |
| GOOG240419P00134000 | 4/17/2024 7:11 PM | 134 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 549 | 103.13% |
| GOOG240419P00135000 | 4/19/2024 1:37 PM | 135 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 38 | 7,006 | 98.44% |
| GOOG240419P00136000 | 4/17/2024 3:55 PM | 136 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 49 | 236 | 93.75% |
| GOOG240419P00137000 | 4/18/2024 2:21 PM | 137 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 687 | 90.63% |
| GOOG240419P00138000 | 4/19/2024 1:37 PM | 138 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 532 | 87.50% |
| GOOG240419P00139000 | 4/18/2024 5:59 PM | 139 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 75 | 208 | 81.25% |
| GOOG240419P00140000 | 4/19/2024 1:31 PM | 140 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 52 | 13,089 | 78.13% |
| GOOG240419P00141000 | 4/18/2024 6:58 PM | 141 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 899 | 71.88% |
| GOOG240419P00142000 | 4/18/2024 7:33 PM | 142 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 43 | 300 | 68.75% |
| GOOG240419P00143000 | 4/19/2024 1:34 PM | 143 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 28 | 364 | 64.06% |
| GOOG240419P00144000 | 4/18/2024 7:06 PM | 144 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 1,278 | 59.38% |
| GOOG240419P00145000 | 4/19/2024 1:30 PM | 145 | 0.06 | 0.01 | 0.03 | 0.05 | 500.00% | 3 | 13,924 | 64.84% |
| GOOG240419P00146000 | 4/18/2024 7:52 PM | 146 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 106 | 687 | 50.00% |
| GOOG240419P00147000 | 4/18/2024 5:40 PM | 147 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 34 | 1,065 | 50.00% |
| GOOG240419P00148000 | 4/19/2024 1:39 PM | 148 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 12 | 1,768 | 52.34% |
| GOOG240419P00149000 | 4/19/2024 1:42 PM | 149 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 2,125 | 46.88% |
| GOOG240419P00150000 | 4/19/2024 1:46 PM | 150 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 113 | 5,494 | 41.80% |
| GOOG240419P00152500 | 4/19/2024 1:50 PM | 152.5 | 0.06 | 0.05 | 0.06 | -0.01 | -16.67% | 951 | 6,442 | 31.84% |
| GOOG240419P00155000 | 4/19/2024 1:50 PM | 155 | 0.24 | 0.24 | 0.26 | 0.00 | 0.00% | 3,930 | 7,895 | 25.49% |
| GOOG240419P00157500 | 4/19/2024 1:48 PM | 157.5 | 1.35 | 1.24 | 1.30 | 0.35 | 35.00% | 1,180 | 3,967 | 23.83% |
| GOOG240419P00160000 | 4/19/2024 1:48 PM | 160 | 3.62 | 3.40 | 3.60 | 0.93 | 34.57% | 159 | 2,568 | 37.60% |
| GOOG240419P00162500 | 4/19/2024 1:39 PM | 162.5 | 6.50 | 5.85 | 6.15 | 2.25 | 52.94% | 2 | 123 | 58.40% |
| GOOG240419P00165000 | 4/18/2024 7:52 PM | 165 | 7.00 | 8.35 | 9.05 | 0.00 | 0.00% | 6 | 2 | 78.42% |
| GOOG240419P00167500 | 4/17/2024 5:43 PM | 167.5 | 10.25 | 10.70 | 11.05 | 0.00 | 0.00% | 36 | 1 | 81.45% |
| GOOG240419P00170000 | 4/17/2024 5:43 PM | 170 | 13.05 | 13.30 | 13.75 | 0.00 | 0.00% | 16 | 1 | 92.19% |
| GOOG240419P00175000 | 4/10/2024 1:33 PM | 175 | 18.05 | 18.30 | 18.75 | 0.00 | 0.00% | 20 | 0 | 117.58% |
| GOOG240419P00180000 | 4/11/2024 4:24 PM | 180 | 20.25 | 23.10 | 23.60 | 0.00 | 0.00% | 1 | 0 | 152.34% |
| GOOG240419P00185000 | 4/12/2024 2:13 PM | 185 | 24.80 | 28.40 | 28.80 | 0.00 | 0.00% | 20 | 0 | 176.17% |
| GOOG240419P00190000 | 2/13/2024 2:38 PM | 190 | 43.30 | 44.20 | 47.60 | 0.00 | 0.00% | 2 | 0 | 720.90% |
| GOOG240419P00195000 | 2/12/2024 2:57 PM | 195 | 45.56 | 52.40 | 55.45 | 0.00 | 0.00% | - | 0 | 855.76% |
| GOOG240419P00200000 | 4/10/2024 7:54 PM | 200 | 42.30 | 43.40 | 43.85 | 0.00 | 0.00% | 2 | 0 | 244.92% |
| GOOG240419P00210000 | 4/12/2024 5:15 PM | 210 | 50.85 | 53.40 | 53.75 | 0.00 | 0.00% | 1 | 0 | 273.83% |
Related Tickers
META Meta Platforms, Inc.
494.65
-1.43%
DJT Trump Media & Technology Group Corp.
35.30
+6.35%
RDDT Reddit, Inc.
43.03
+3.14%
SNAP Snap Inc.
11.80
+1.42%
DJTWW Trump Media & Technology Group Corp.
17.44
+12.90%
BIDU Baidu, Inc.
95.00
-0.61%
SPOT Spotify Technology S.A.
282.00
-2.49%
PINS Pinterest, Inc.
32.88
-0.09%
FVRR Fiverr International Ltd.
19.99
+0.83%
TWLO Twilio Inc.
58.56
+0.24%