NasdaqGS - Delayed Quote • USD
Alphabet Inc. (GOOG)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00095000 | 4/15/2024 1:47 PM | 95 | 64.75 | 77.00 | 80.50 | 0.00 | 0.00% | 1 | 6 | 187.50% |
| GOOG240503C00100000 | 4/26/2024 7:25 PM | 100 | 73.63 | 72.30 | 75.30 | 15.87 | 27.48% | 19 | 17 | 185.94% |
| GOOG240503C00105000 | 4/17/2024 2:07 PM | 105 | 53.59 | 67.00 | 70.35 | 0.00 | 0.00% | 16 | 19 | 276.42% |
| GOOG240503C00110000 | 4/26/2024 5:27 PM | 110 | 63.74 | 61.95 | 65.35 | 15.61 | 32.43% | 10 | 28 | 255.27% |
| GOOG240503C00115000 | 4/26/2024 6:34 PM | 115 | 57.69 | 57.00 | 60.40 | 12.65 | 28.09% | 1 | 31 | 109.38% |
| GOOG240503C00120000 | 4/26/2024 6:24 PM | 120 | 52.85 | 52.05 | 55.50 | 17.47 | 49.38% | 6 | 29 | 125.39% |
| GOOG240503C00125000 | 4/22/2024 1:35 PM | 125 | 30.60 | 47.05 | 50.55 | 0.00 | 0.00% | 2 | 11 | 116.99% |
| GOOG240503C00130000 | 4/26/2024 6:46 PM | 130 | 42.96 | 42.75 | 45.30 | 12.56 | 41.32% | 12 | 193 | 124.90% |
| GOOG240503C00135000 | 4/26/2024 7:35 PM | 135 | 38.79 | 36.80 | 40.80 | 13.14 | 51.23% | 13 | 66 | 92.58% |
| GOOG240503C00136000 | 4/12/2024 2:30 PM | 136 | 25.14 | 35.80 | 39.40 | 0.00 | 0.00% | 2 | 12 | 157.91% |
| GOOG240503C00137000 | 4/26/2024 7:06 PM | 137 | 36.40 | 34.80 | 38.40 | 15.05 | 70.49% | 15 | 40 | 154.35% |
| GOOG240503C00138000 | 4/26/2024 5:31 PM | 138 | 36.00 | 33.80 | 37.80 | 13.75 | 61.80% | 1 | 55 | 85.55% |
| GOOG240503C00139000 | 4/26/2024 1:46 PM | 139 | 35.17 | 32.80 | 36.40 | 15.43 | 78.17% | 1 | 11 | 147.27% |
| GOOG240503C00140000 | 4/26/2024 7:30 PM | 140 | 34.01 | 32.05 | 35.55 | 15.57 | 84.44% | 36 | 74 | 80.86% |
| GOOG240503C00141000 | 4/26/2024 3:07 PM | 141 | 32.03 | 30.80 | 34.85 | 14.18 | 79.44% | 10 | 22 | 81.05% |
| GOOG240503C00142000 | 4/26/2024 7:25 PM | 142 | 31.82 | 30.35 | 33.00 | 15.31 | 92.73% | 31 | 47 | 126.56% |
| GOOG240503C00143000 | 4/26/2024 7:26 PM | 143 | 30.81 | 28.80 | 32.45 | 14.91 | 93.77% | 16 | 36 | 134.47% |
| GOOG240503C00144000 | 4/26/2024 5:17 PM | 144 | 30.05 | 27.80 | 31.80 | 14.95 | 99.01% | 6 | 41 | 71.48% |
| GOOG240503C00145000 | 4/26/2024 7:37 PM | 145 | 29.00 | 26.80 | 30.45 | 14.64 | 101.95% | 42 | 236 | 127.49% |
| GOOG240503C00146000 | 4/26/2024 7:57 PM | 146 | 27.73 | 25.85 | 29.75 | 14.18 | 104.65% | 73 | 49 | 66.99% |
| GOOG240503C00147000 | 4/26/2024 6:01 PM | 147 | 26.95 | 25.40 | 28.25 | 14.59 | 118.04% | 32 | 48 | 66.99% |
| GOOG240503C00148000 | 4/26/2024 7:08 PM | 148 | 25.60 | 24.10 | 27.60 | 13.68 | 114.77% | 33 | 145 | 66.41% |
| GOOG240503C00149000 | 4/26/2024 6:09 PM | 149 | 24.42 | 22.85 | 26.40 | 13.92 | 132.57% | 21 | 74 | 112.50% |
| GOOG240503C00150000 | 4/26/2024 7:53 PM | 150 | 23.86 | 22.75 | 24.60 | 13.50 | 130.31% | 735 | 1,490 | 90.23% |
| GOOG240503C00152500 | 4/26/2024 7:56 PM | 152.5 | 21.19 | 20.00 | 22.75 | 12.37 | 140.25% | 108 | 991 | 57.42% |
| GOOG240503C00155000 | 4/26/2024 7:55 PM | 155 | 18.65 | 17.90 | 19.15 | 11.40 | 157.24% | 922 | 3,596 | 62.50% |
| GOOG240503C00157500 | 4/26/2024 7:59 PM | 157.5 | 16.50 | 14.95 | 17.00 | 10.55 | 177.31% | 1,021 | 1,609 | 64.89% |
| GOOG240503C00160000 | 4/26/2024 7:59 PM | 160 | 14.00 | 12.70 | 14.25 | 9.30 | 197.87% | 2,214 | 3,055 | 51.37% |
| GOOG240503C00162500 | 4/26/2024 7:59 PM | 162.5 | 11.60 | 11.15 | 11.65 | 7.90 | 213.51% | 971 | 1,572 | 41.75% |
| GOOG240503C00165000 | 4/26/2024 7:59 PM | 165 | 9.10 | 7.95 | 9.50 | 6.28 | 222.70% | 2,992 | 3,863 | 41.65% |
| GOOG240503C00167500 | 4/26/2024 7:58 PM | 167.5 | 6.84 | 6.70 | 6.90 | 4.68 | 216.67% | 1,617 | 1,579 | 31.79% |
| GOOG240503C00170000 | 4/26/2024 7:59 PM | 170 | 4.84 | 4.70 | 4.90 | 3.29 | 212.26% | 6,256 | 4,232 | 30.23% |
| GOOG240503C00172500 | 4/26/2024 7:59 PM | 172.5 | 3.20 | 3.05 | 3.25 | 2.05 | 178.26% | 4,248 | 989 | 29.49% |
| GOOG240503C00175000 | 4/26/2024 7:59 PM | 175 | 1.91 | 1.86 | 1.98 | 1.12 | 141.77% | 19,567 | 1,589 | 28.96% |
| GOOG240503C00177500 | 4/26/2024 7:59 PM | 177.5 | 1.07 | 1.00 | 1.10 | 0.49 | 84.48% | 5,648 | 1,190 | 28.59% |
| GOOG240503C00180000 | 4/26/2024 7:59 PM | 180 | 0.53 | 0.50 | 0.53 | 0.13 | 32.50% | 10,008 | 1,669 | 27.91% |
| GOOG240503C00182500 | 4/26/2024 7:59 PM | 182.5 | 0.25 | 0.22 | 0.26 | -0.05 | -16.67% | 2,314 | 290 | 28.42% |
| GOOG240503C00185000 | 4/26/2024 7:59 PM | 185 | 0.13 | 0.12 | 0.13 | -0.07 | -35.00% | 3,058 | 1,231 | 29.30% |
| GOOG240503C00190000 | 4/26/2024 7:14 PM | 190 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 1,094 | 289 | 33.40% |
| GOOG240503C00195000 | 4/26/2024 7:53 PM | 195 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 195 | 205 | 40.23% |
| GOOG240503C00200000 | 4/26/2024 7:36 PM | 200 | 0.03 | 0.01 | 0.05 | -0.09 | -75.00% | 987 | 356 | 49.02% |
| GOOG240503C00205000 | 4/26/2024 2:58 PM | 205 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 14 | 15 | 51.56% |
| GOOG240503C00210000 | 4/26/2024 7:55 PM | 210 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 12 | 24 | 50.00% |
| GOOG240503C00215000 | 4/26/2024 5:23 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 15 | 54.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00080000 | 4/15/2024 2:48 PM | 80 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 3 | 187.50% |
| GOOG240503P00085000 | 4/8/2024 1:59 PM | 85 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 175.00% |
| GOOG240503P00090000 | 4/11/2024 3:55 PM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 2 | 162.50% |
| GOOG240503P00095000 | 4/11/2024 3:55 PM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 8 | 150.00% |
| GOOG240503P00100000 | 4/25/2024 6:58 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 13 | 137.50% |
| GOOG240503P00105000 | 4/26/2024 1:36 PM | 105 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 1 | 3 | 125.00% |
| GOOG240503P00110000 | 4/25/2024 2:59 PM | 110 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 37 | 79 | 112.50% |
| GOOG240503P00115000 | 4/26/2024 1:32 PM | 115 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 2 | 18 | 103.13% |
| GOOG240503P00120000 | 4/25/2024 7:55 PM | 120 | 0.03 | 0.00 | 0.01 | -0.05 | -62.50% | 16 | 470 | 93.75% |
| GOOG240503P00125000 | 4/26/2024 7:27 PM | 125 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 47 | 461 | 84.38% |
| GOOG240503P00130000 | 4/26/2024 6:13 PM | 130 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 29 | 648 | 75.00% |
| GOOG240503P00135000 | 4/26/2024 7:25 PM | 135 | 0.02 | 0.01 | 0.04 | -0.33 | -94.29% | 94 | 1,279 | 76.56% |
| GOOG240503P00136000 | 4/26/2024 5:57 PM | 136 | 0.02 | 0.00 | 0.05 | -0.39 | -95.12% | 23 | 50 | 75.00% |
| GOOG240503P00137000 | 4/26/2024 5:28 PM | 137 | 0.01 | 0.01 | 0.03 | -0.46 | -97.87% | 46 | 280 | 71.09% |
| GOOG240503P00138000 | 4/26/2024 7:59 PM | 138 | 0.02 | 0.01 | 0.04 | -0.50 | -96.15% | 92 | 299 | 70.70% |
| GOOG240503P00139000 | 4/26/2024 7:58 PM | 139 | 0.02 | 0.01 | 0.02 | -0.55 | -96.49% | 79 | 388 | 64.84% |
| GOOG240503P00140000 | 4/26/2024 7:58 PM | 140 | 0.03 | 0.02 | 0.03 | -0.71 | -95.95% | 679 | 1,900 | 66.41% |
| GOOG240503P00141000 | 4/26/2024 7:57 PM | 141 | 0.03 | 0.02 | 0.05 | -0.76 | -96.20% | 24 | 253 | 67.19% |
| GOOG240503P00142000 | 4/26/2024 7:28 PM | 142 | 0.03 | 0.00 | 0.03 | -0.83 | -96.51% | 260 | 374 | 59.38% |
| GOOG240503P00143000 | 4/26/2024 5:23 PM | 143 | 0.02 | 0.02 | 0.03 | -0.97 | -97.98% | 445 | 991 | 60.94% |
| GOOG240503P00144000 | 4/26/2024 7:52 PM | 144 | 0.03 | 0.01 | 0.04 | -1.14 | -97.44% | 511 | 373 | 58.59% |
| GOOG240503P00145000 | 4/26/2024 7:33 PM | 145 | 0.03 | 0.01 | 0.04 | -1.28 | -97.71% | 1,094 | 1,892 | 57.03% |
| GOOG240503P00146000 | 4/26/2024 7:40 PM | 146 | 0.03 | 0.01 | 0.04 | -1.36 | -97.84% | 252 | 356 | 54.69% |
| GOOG240503P00147000 | 4/26/2024 7:26 PM | 147 | 0.04 | 0.03 | 0.04 | -1.62 | -97.59% | 450 | 457 | 55.08% |
| GOOG240503P00148000 | 4/26/2024 6:57 PM | 148 | 0.03 | 0.01 | 0.06 | -1.83 | -98.39% | 680 | 1,031 | 53.13% |
| GOOG240503P00149000 | 4/26/2024 7:41 PM | 149 | 0.05 | 0.04 | 0.07 | -2.09 | -97.66% | 198 | 2,625 | 54.30% |
| GOOG240503P00150000 | 4/26/2024 7:52 PM | 150 | 0.04 | 0.04 | 0.06 | -2.36 | -98.33% | 2,331 | 3,535 | 51.56% |
| GOOG240503P00152500 | 4/26/2024 7:46 PM | 152.5 | 0.05 | 0.06 | 0.07 | -3.20 | -98.46% | 570 | 894 | 48.83% |
| GOOG240503P00155000 | 4/26/2024 7:57 PM | 155 | 0.07 | 0.06 | 0.07 | -4.03 | -98.29% | 1,257 | 3,561 | 43.56% |
| GOOG240503P00157500 | 4/26/2024 7:47 PM | 157.5 | 0.08 | 0.08 | 0.11 | -5.32 | -98.52% | 755 | 1,283 | 41.21% |
| GOOG240503P00160000 | 4/26/2024 7:59 PM | 160 | 0.11 | 0.10 | 0.13 | -6.54 | -98.35% | 878 | 984 | 36.82% |
| GOOG240503P00162500 | 4/26/2024 7:59 PM | 162.5 | 0.16 | 0.14 | 0.18 | -7.87 | -98.01% | 657 | 130 | 33.20% |
| GOOG240503P00165000 | 4/26/2024 7:59 PM | 165 | 0.26 | 0.24 | 0.28 | -9.62 | -97.37% | 3,142 | 155 | 30.13% |
| GOOG240503P00167500 | 4/26/2024 7:59 PM | 167.5 | 0.50 | 0.47 | 0.53 | -11.10 | -95.69% | 2,930 | 25 | 28.57% |
| GOOG240503P00170000 | 4/26/2024 7:59 PM | 170 | 1.00 | 0.94 | 1.05 | -11.82 | -92.20% | 7,795 | 33 | 28.08% |
| GOOG240503P00175000 | 4/26/2024 7:59 PM | 175 | 3.10 | 3.05 | 3.20 | -15.90 | -83.68% | 2,471 | 173 | 27.93% |
| GOOG240503P00180000 | 4/26/2024 7:20 PM | 180 | 6.75 | 6.65 | 8.15 | -15.77 | -70.03% | 311 | 165 | 47.27% |
Related Tickers
META Meta Platforms, Inc.
443.29
+0.43%
SNAP Snap Inc.
14.55
+27.63%
SPOT Spotify Technology S.A.
289.59
+0.20%
DJT Trump Media & Technology Group Corp.
41.54
+7.92%
RDDT Reddit, Inc.
45.43
+7.02%
PINS Pinterest, Inc.
33.96
+4.04%
BIDU Baidu, Inc.
100.52
+0.62%
TCEHY Tencent Holdings Limited
44.39
+2.19%
DJTWW Trump Media & Technology Group Corp.
18.91
+5.41%
0700.HK Tencent Holdings Limited
348.400
+2.65%