NasdaqGS - Delayed Quote • USD
Alphabet Inc. (GOOG)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00090000 | 3/15/2024 5:41 PM | 90 | 52.31 | 67.40 | 71.25 | 0.00 | 0.00% | - | 2 | 349.22% |
| GOOG240426C00100000 | 4/19/2024 7:35 PM | 100 | 55.60 | 53.70 | 57.60 | -4.15 | -6.95% | 19 | 8 | 244.73% |
| GOOG240426C00105000 | 4/19/2024 7:57 PM | 105 | 51.92 | 48.65 | 52.65 | -0.63 | -1.20% | 32 | 49 | 224.76% |
| GOOG240426C00110000 | 4/18/2024 5:11 PM | 110 | 46.52 | 43.70 | 47.65 | -1.48 | -3.08% | 1 | 35 | 203.81% |
| GOOG240426C00115000 | 4/5/2024 7:38 PM | 115 | 39.25 | 38.90 | 42.65 | 0.00 | 0.00% | 6 | 8 | 93.36% |
| GOOG240426C00119000 | 4/18/2024 4:50 PM | 119 | 38.98 | 34.75 | 38.70 | 0.00 | 0.00% | 3 | 11 | 65.63% |
| GOOG240426C00120000 | 4/19/2024 5:59 PM | 120 | 35.40 | 33.80 | 37.70 | -0.65 | -1.80% | 4 | 32 | 75.78% |
| GOOG240426C00121000 | 4/4/2024 7:13 PM | 121 | 32.79 | 32.80 | 36.70 | 0.00 | 0.00% | 1 | 1 | 73.44% |
| GOOG240426C00123000 | 3/18/2024 1:50 PM | 123 | 29.70 | 32.40 | 36.30 | 0.00 | 0.00% | 10 | 10 | 144.82% |
| GOOG240426C00125000 | 4/18/2024 7:20 PM | 125 | 33.50 | 28.50 | 32.80 | 0.00 | 0.00% | 15 | 26 | 148.34% |
| GOOG240426C00126000 | 4/18/2024 4:40 PM | 126 | 32.43 | 27.75 | 31.75 | 0.00 | 0.00% | 1 | 2 | 62.89% |
| GOOG240426C00129000 | 4/3/2024 4:54 PM | 129 | 27.70 | 24.90 | 28.75 | 0.00 | 0.00% | 1 | 5 | 67.19% |
| GOOG240426C00130000 | 4/18/2024 7:57 PM | 130 | 27.95 | 23.80 | 27.80 | 0.00 | 0.00% | 11 | 97 | 62.11% |
| GOOG240426C00131000 | 4/17/2024 2:47 PM | 131 | 27.30 | 22.90 | 26.85 | 0.00 | 0.00% | 1 | 1 | 66.60% |
| GOOG240426C00132000 | 4/17/2024 3:15 PM | 132 | 26.44 | 21.50 | 25.80 | 0.00 | 0.00% | 1 | 3 | 121.61% |
| GOOG240426C00133000 | 4/15/2024 5:59 PM | 133 | 24.99 | 21.65 | 24.85 | 0.00 | 0.00% | 4 | 4 | 79.10% |
| GOOG240426C00134000 | 4/19/2024 1:38 PM | 134 | 22.60 | 19.85 | 23.85 | -1.25 | -5.24% | 1 | 2 | 57.42% |
| GOOG240426C00135000 | 4/19/2024 4:18 PM | 135 | 20.37 | 19.00 | 22.95 | -2.89 | -12.42% | 1 | 522 | 62.31% |
| GOOG240426C00136000 | 4/19/2024 7:51 PM | 136 | 19.48 | 18.10 | 21.95 | 0.81 | 4.34% | 10 | 4 | 61.91% |
| GOOG240426C00137000 | 4/19/2024 2:06 PM | 137 | 19.85 | 17.15 | 21.00 | -3.14 | -13.66% | 1 | 68 | 61.23% |
| GOOG240426C00138000 | 4/19/2024 5:54 PM | 138 | 17.88 | 16.85 | 20.05 | -1.02 | -5.40% | 57 | 62 | 70.17% |
| GOOG240426C00139000 | 4/19/2024 4:30 PM | 139 | 16.53 | 15.20 | 19.10 | -5.11 | -23.61% | 18 | 76 | 58.30% |
| GOOG240426C00140000 | 4/19/2024 7:06 PM | 140 | 16.00 | 14.30 | 18.15 | -2.72 | -14.53% | 96 | 394 | 57.81% |
| GOOG240426C00141000 | 4/19/2024 7:48 PM | 141 | 15.15 | 14.50 | 17.25 | -1.40 | -8.46% | 6 | 27 | 70.26% |
| GOOG240426C00142000 | 4/19/2024 7:31 PM | 142 | 14.57 | 13.65 | 15.10 | -1.97 | -11.91% | 42 | 200 | 55.86% |
| GOOG240426C00143000 | 4/19/2024 5:54 PM | 143 | 14.15 | 12.05 | 15.00 | -1.92 | -11.95% | 7 | 51 | 56.20% |
| GOOG240426C00144000 | 4/19/2024 3:57 PM | 144 | 12.40 | 11.85 | 14.05 | -2.47 | -16.61% | 57 | 69 | 61.38% |
| GOOG240426C00145000 | 4/19/2024 7:14 PM | 145 | 11.55 | 11.60 | 13.00 | -2.51 | -17.85% | 159 | 253 | 63.89% |
| GOOG240426C00146000 | 4/19/2024 7:15 PM | 146 | 11.04 | 9.20 | 11.25 | -2.13 | -16.17% | 150 | 224 | 59.33% |
| GOOG240426C00147000 | 4/19/2024 7:58 PM | 147 | 10.52 | 10.15 | 11.40 | -1.33 | -11.22% | 12 | 1,455 | 63.60% |
| GOOG240426C00148000 | 4/19/2024 5:10 PM | 148 | 9.41 | 9.45 | 10.65 | -2.16 | -18.67% | 78 | 509 | 63.48% |
| GOOG240426C00149000 | 4/19/2024 5:51 PM | 149 | 9.15 | 8.70 | 9.90 | -1.52 | -14.25% | 14 | 211 | 62.67% |
| GOOG240426C00150000 | 4/19/2024 7:53 PM | 150 | 7.93 | 7.65 | 8.90 | -1.67 | -17.40% | 386 | 1,555 | 57.96% |
| GOOG240426C00152500 | 4/19/2024 7:53 PM | 152.5 | 6.37 | 6.40 | 6.60 | -1.93 | -23.25% | 241 | 615 | 55.40% |
| GOOG240426C00155000 | 4/19/2024 7:59 PM | 155 | 5.10 | 5.00 | 5.15 | -1.20 | -19.05% | 625 | 1,317 | 54.83% |
| GOOG240426C00157500 | 4/19/2024 7:59 PM | 157.5 | 3.90 | 3.80 | 3.95 | -1.10 | -22.00% | 1,895 | 1,820 | 54.47% |
| GOOG240426C00160000 | 4/19/2024 7:59 PM | 160 | 2.87 | 2.75 | 2.88 | -0.98 | -25.45% | 1,793 | 3,604 | 53.27% |
| GOOG240426C00162500 | 4/19/2024 7:57 PM | 162.5 | 2.04 | 1.99 | 2.09 | -0.83 | -28.92% | 1,569 | 6,064 | 53.13% |
| GOOG240426C00165000 | 4/19/2024 7:59 PM | 165 | 1.43 | 1.35 | 1.45 | -0.69 | -32.55% | 1,325 | 2,059 | 52.34% |
| GOOG240426C00167500 | 4/19/2024 7:54 PM | 167.5 | 0.95 | 0.90 | 1.00 | -0.64 | -40.25% | 473 | 1,451 | 52.10% |
| GOOG240426C00170000 | 4/19/2024 7:59 PM | 170 | 0.60 | 0.58 | 0.62 | -0.48 | -44.44% | 921 | 6,024 | 51.22% |
| GOOG240426C00172500 | 4/19/2024 7:35 PM | 172.5 | 0.36 | 0.33 | 0.39 | -0.42 | -53.85% | 127 | 626 | 50.34% |
| GOOG240426C00175000 | 4/19/2024 7:58 PM | 175 | 0.24 | 0.22 | 0.26 | -0.27 | -52.94% | 172 | 1,673 | 51.07% |
| GOOG240426C00177500 | 4/19/2024 7:59 PM | 177.5 | 0.16 | 0.13 | 0.16 | -0.19 | -54.29% | 136 | 149 | 50.98% |
| GOOG240426C00180000 | 4/19/2024 7:46 PM | 180 | 0.10 | 0.09 | 0.12 | -0.16 | -61.54% | 124 | 780 | 52.54% |
| GOOG240426C00185000 | 4/19/2024 7:09 PM | 185 | 0.05 | 0.03 | 0.08 | -0.08 | -61.54% | 72 | 317 | 55.27% |
| GOOG240426C00190000 | 4/19/2024 7:36 PM | 190 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 193 | 516 | 60.16% |
| GOOG240426C00195000 | 4/19/2024 4:25 PM | 195 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 2 | 197 | 63.28% |
| GOOG240426C00200000 | 4/19/2024 2:00 PM | 200 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 2 | 635 | 65.63% |
| GOOG240426C00205000 | 4/15/2024 2:05 PM | 205 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 25 | 73.44% |
| GOOG240426C00210000 | 4/18/2024 7:50 PM | 210 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 13 | 34 | 77.34% |
| GOOG240426C00215000 | 4/15/2024 2:36 PM | 215 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 7 | 8 | 85.16% |
| GOOG240426C00225000 | 4/12/2024 5:44 PM | 225 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 5 | 84.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00100000 | 4/18/2024 2:23 PM | 100 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 65 | 117.19% |
| GOOG240426P00105000 | 4/8/2024 3:21 PM | 105 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 8 | 105.47% |
| GOOG240426P00110000 | 4/19/2024 3:43 PM | 110 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 16 | 61 | 96.09% |
| GOOG240426P00115000 | 4/19/2024 7:56 PM | 115 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 3 | 132 | 82.81% |
| GOOG240426P00119000 | 4/19/2024 4:17 PM | 119 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 66 | 17 | 81.64% |
| GOOG240426P00120000 | 4/19/2024 7:47 PM | 120 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 43 | 287 | 79.30% |
| GOOG240426P00121000 | 4/12/2024 2:12 PM | 121 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 2 | 44 | 76.17% |
| GOOG240426P00122000 | 4/19/2024 1:51 PM | 122 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 4 | 5 | 76.95% |
| GOOG240426P00123000 | 4/19/2024 5:06 PM | 123 | 0.06 | 0.05 | 0.09 | -0.04 | -40.00% | 5 | 13 | 76.95% |
| GOOG240426P00124000 | 4/16/2024 5:29 PM | 124 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 1 | 34 | 74.61% |
| GOOG240426P00125000 | 4/19/2024 2:13 PM | 125 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 1 | 234 | 72.46% |
| GOOG240426P00126000 | 4/19/2024 2:22 PM | 126 | 0.09 | 0.07 | 0.11 | -0.02 | -18.18% | 10 | 263 | 72.66% |
| GOOG240426P00127000 | 4/18/2024 3:23 PM | 127 | 0.09 | 0.08 | 0.13 | 0.00 | 0.00% | 5 | 265 | 71.88% |
| GOOG240426P00128000 | 4/19/2024 7:35 PM | 128 | 0.10 | 0.07 | 0.12 | -0.05 | -33.33% | 14 | 84 | 68.56% |
| GOOG240426P00129000 | 4/19/2024 5:07 PM | 129 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 25 | 149 | 69.04% |
| GOOG240426P00130000 | 4/19/2024 7:53 PM | 130 | 0.14 | 0.10 | 0.15 | 0.01 | 7.69% | 117 | 485 | 66.60% |
| GOOG240426P00131000 | 4/19/2024 4:16 PM | 131 | 0.16 | 0.13 | 0.19 | -0.04 | -20.00% | 2 | 83 | 66.99% |
| GOOG240426P00132000 | 4/19/2024 7:55 PM | 132 | 0.19 | 0.13 | 0.19 | 0.03 | 18.75% | 42 | 219 | 64.45% |
| GOOG240426P00133000 | 4/19/2024 7:53 PM | 133 | 0.21 | 0.17 | 0.24 | 0.02 | 10.53% | 48 | 66 | 64.84% |
| GOOG240426P00134000 | 4/19/2024 7:13 PM | 134 | 0.22 | 0.17 | 0.26 | 0.01 | 4.76% | 13 | 221 | 62.79% |
| GOOG240426P00135000 | 4/19/2024 6:37 PM | 135 | 0.25 | 0.20 | 0.30 | 0.01 | 4.17% | 47 | 757 | 62.01% |
| GOOG240426P00136000 | 4/19/2024 7:51 PM | 136 | 0.31 | 0.27 | 0.30 | 0.10 | 47.62% | 14 | 190 | 61.04% |
| GOOG240426P00137000 | 4/19/2024 7:16 PM | 137 | 0.34 | 0.31 | 0.35 | 0.05 | 17.24% | 65 | 521 | 60.25% |
| GOOG240426P00138000 | 4/19/2024 6:02 PM | 138 | 0.37 | 0.36 | 0.40 | 0.05 | 15.63% | 145 | 340 | 59.42% |
| GOOG240426P00139000 | 4/19/2024 7:44 PM | 139 | 0.42 | 0.41 | 0.46 | 0.04 | 10.53% | 134 | 1,596 | 58.50% |
| GOOG240426P00140000 | 4/19/2024 7:53 PM | 140 | 0.51 | 0.49 | 0.53 | 0.06 | 13.33% | 444 | 1,273 | 57.96% |
| GOOG240426P00141000 | 4/19/2024 7:56 PM | 141 | 0.59 | 0.57 | 0.64 | 0.13 | 28.26% | 52 | 328 | 57.62% |
| GOOG240426P00142000 | 4/19/2024 7:45 PM | 142 | 0.69 | 0.66 | 0.72 | 0.13 | 23.21% | 77 | 263 | 56.69% |
| GOOG240426P00143000 | 4/19/2024 7:59 PM | 143 | 0.80 | 0.78 | 0.85 | 0.15 | 23.08% | 59 | 349 | 56.45% |
| GOOG240426P00144000 | 4/19/2024 7:51 PM | 144 | 0.93 | 0.89 | 1.00 | 0.13 | 16.25% | 363 | 924 | 55.88% |
| GOOG240426P00145000 | 4/19/2024 7:59 PM | 145 | 1.14 | 1.05 | 1.13 | 0.17 | 17.53% | 888 | 4,844 | 55.30% |
| GOOG240426P00146000 | 4/19/2024 7:59 PM | 146 | 1.30 | 1.23 | 1.33 | 0.31 | 31.31% | 143 | 263 | 55.15% |
| GOOG240426P00147000 | 4/19/2024 7:59 PM | 147 | 1.50 | 1.44 | 1.53 | 0.25 | 20.00% | 336 | 5,487 | 54.86% |
| GOOG240426P00148000 | 4/19/2024 7:56 PM | 148 | 1.68 | 1.66 | 1.78 | 0.23 | 15.86% | 258 | 618 | 54.64% |
| GOOG240426P00149000 | 4/19/2024 7:56 PM | 149 | 1.98 | 1.93 | 2.06 | 0.43 | 27.74% | 631 | 424 | 54.59% |
| GOOG240426P00150000 | 4/19/2024 7:59 PM | 150 | 2.27 | 2.21 | 2.32 | 0.37 | 19.47% | 1,788 | 1,460 | 54.10% |
| GOOG240426P00152500 | 4/19/2024 7:59 PM | 152.5 | 3.15 | 3.05 | 3.25 | 0.43 | 15.81% | 460 | 694 | 53.81% |
| GOOG240426P00155000 | 4/19/2024 7:59 PM | 155 | 4.25 | 4.15 | 4.30 | 0.55 | 14.86% | 2,087 | 1,380 | 53.32% |
| GOOG240426P00157500 | 4/19/2024 7:56 PM | 157.5 | 5.46 | 5.40 | 5.60 | 0.65 | 13.51% | 485 | 909 | 52.66% |
| GOOG240426P00160000 | 4/19/2024 7:54 PM | 160 | 7.05 | 5.75 | 7.10 | 0.80 | 12.80% | 442 | 1,010 | 53.35% |
| GOOG240426P00162500 | 4/19/2024 6:30 PM | 162.5 | 8.69 | 7.55 | 8.90 | 1.08 | 14.19% | 14 | 412 | 54.20% |
| GOOG240426P00165000 | 4/19/2024 7:56 PM | 165 | 10.35 | 10.15 | 11.05 | 1.35 | 15.00% | 55 | 153 | 51.10% |
| GOOG240426P00167500 | 4/16/2024 2:52 PM | 167.5 | 12.81 | 11.20 | 13.65 | 0.00 | 0.00% | 3 | 84 | 67.38% |
| GOOG240426P00170000 | 4/18/2024 1:31 PM | 170 | 13.90 | 13.25 | 15.45 | 0.00 | 0.00% | 5 | 92 | 63.01% |
| GOOG240426P00172500 | 3/25/2024 1:41 PM | 172.5 | 23.50 | 15.50 | 19.15 | 0.00 | 0.00% | 1 | 1 | 55.76% |
| GOOG240426P00175000 | 4/19/2024 6:39 PM | 175 | 19.80 | 17.75 | 21.55 | -1.35 | -6.38% | 3 | 1 | 55.96% |
| GOOG240426P00177500 | 4/15/2024 6:18 PM | 177.5 | 21.00 | 20.10 | 23.80 | 0.00 | 0.00% | 1 | 1 | 52.34% |
Related Tickers
META Meta Platforms, Inc.
481.07
-4.13%
DJT Trump Media & Technology Group Corp.
36.38
+9.61%
RDDT Reddit, Inc.
40.88
-2.01%
SNAP Snap Inc.
11.16
-4.04%
DJTWW Trump Media & Technology Group Corp.
17.01
+10.10%
BIDU Baidu, Inc.
95.05
-0.55%
SPOT Spotify Technology S.A.
275.83
-4.62%
PINS Pinterest, Inc.
32.40
-1.55%
FVRR Fiverr International Ltd.
19.63
-0.96%
TWLO Twilio Inc.
57.55
-1.49%