NasdaqGS - Nasdaq Real Time Price • USD
Alphabet Inc. (GOOG)
As of 10:18 AM 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 | 67.95 | 70.90 | 0.00 | 0.00% | - | 1 | 436.33% |
| GOOG240426C00090000 | 3/15/2024 5:41 PM | 90 | 52.31 | 67.40 | 71.25 | 0.00 | 0.00% | - | 2 | 666.50% |
| GOOG240426C00100000 | 4/23/2024 7:07 PM | 100 | 59.80 | 52.90 | 55.90 | 0.00 | 0.00% | 9 | 36 | 332.03% |
| GOOG240426C00105000 | 4/19/2024 7:57 PM | 105 | 51.92 | 47.90 | 50.80 | 0.00 | 0.00% | 32 | 49 | 286.72% |
| GOOG240426C00110000 | 4/23/2024 6:32 PM | 110 | 49.92 | 42.90 | 45.90 | 0.00 | 0.00% | 1 | 35 | 269.73% |
| GOOG240426C00115000 | 4/5/2024 7:38 PM | 115 | 39.25 | 38.10 | 40.95 | 0.00 | 0.00% | 6 | 8 | 245.51% |
| GOOG240426C00119000 | 4/23/2024 6:51 PM | 119 | 40.98 | 34.00 | 36.95 | 0.00 | 0.00% | 7 | 4 | 222.27% |
| GOOG240426C00120000 | 4/23/2024 7:03 PM | 120 | 39.80 | 33.00 | 35.90 | 0.00 | 0.00% | 2 | 35 | 211.91% |
| GOOG240426C00121000 | 4/23/2024 7:07 PM | 121 | 38.80 | 32.00 | 34.95 | 0.00 | 0.00% | 1 | 1 | 210.94% |
| GOOG240426C00122000 | 4/19/2024 7:36 PM | 122 | 33.76 | 30.95 | 33.95 | 0.00 | 0.00% | 1 | 1 | 205.18% |
| GOOG240426C00123000 | 3/18/2024 1:50 PM | 123 | 29.70 | 32.40 | 36.30 | 0.00 | 0.00% | 10 | 10 | 282.03% |
| GOOG240426C00125000 | 4/23/2024 2:38 PM | 125 | 34.64 | 28.00 | 30.95 | 0.00 | 0.00% | 1 | 26 | 188.28% |
| GOOG240426C00126000 | 4/23/2024 7:11 PM | 126 | 33.61 | 27.00 | 29.85 | 0.00 | 0.00% | 1 | 2 | 174.22% |
| GOOG240426C00129000 | 4/3/2024 4:54 PM | 129 | 27.70 | 24.20 | 27.60 | 0.00 | 0.00% | 1 | 5 | 205.37% |
| GOOG240426C00130000 | 4/24/2024 2:37 PM | 130 | 25.00 | 23.30 | 26.20 | -5.03 | -16.75% | 1 | 96 | 177.25% |
| GOOG240426C00131000 | 4/17/2024 2:47 PM | 131 | 27.30 | 22.55 | 25.40 | 0.00 | 0.00% | 1 | 1 | 182.52% |
| GOOG240426C00132000 | 4/22/2024 6:48 PM | 132 | 26.93 | 21.35 | 24.15 | 0.00 | 0.00% | 2 | 3 | 162.60% |
| GOOG240426C00133000 | 4/23/2024 7:18 PM | 133 | 26.99 | 20.55 | 23.40 | 0.00 | 0.00% | 1 | 4 | 170.31% |
| GOOG240426C00134000 | 4/19/2024 1:38 PM | 134 | 22.60 | 19.80 | 21.80 | 0.00 | 0.00% | 1 | 3 | 127.73% |
| GOOG240426C00135000 | 4/24/2024 7:45 PM | 135 | 26.23 | 19.45 | 19.85 | 0.00 | 0.00% | 13 | 512 | 0.00% |
| GOOG240426C00136000 | 4/19/2024 7:51 PM | 136 | 19.48 | 18.05 | 20.55 | 0.00 | 0.00% | 10 | 14 | 158.94% |
| GOOG240426C00137000 | 4/23/2024 4:51 PM | 137 | 23.51 | 16.60 | 19.10 | 0.00 | 0.00% | 4 | 66 | 131.06% |
| GOOG240426C00138000 | 4/23/2024 3:57 PM | 138 | 17.10 | 16.65 | 18.25 | -5.55 | -24.50% | 3 | 119 | 132.91% |
| GOOG240426C00139000 | 4/25/2024 1:51 PM | 139 | 16.20 | 15.70 | 17.15 | -2.76 | -14.56% | 4 | 82 | 122.17% |
| GOOG240426C00140000 | 4/25/2024 1:32 PM | 140 | 14.00 | 14.60 | 15.15 | -6.50 | -31.71% | 1 | 434 | 0.00% |
| GOOG240426C00141000 | 4/23/2024 3:19 PM | 141 | 19.40 | 13.65 | 14.55 | 0.00 | 0.00% | 1 | 29 | 70.31% |
| GOOG240426C00142000 | 4/25/2024 1:59 PM | 142 | 13.45 | 13.00 | 13.50 | -5.27 | -28.15% | 3 | 227 | 57.81% |
| GOOG240426C00143000 | 4/25/2024 1:36 PM | 143 | 12.21 | 12.10 | 12.80 | -5.09 | -29.42% | 5 | 48 | 81.45% |
| GOOG240426C00144000 | 4/25/2024 1:45 PM | 144 | 12.40 | 11.50 | 11.80 | -4.09 | -24.80% | 10 | 179 | 66.50% |
| GOOG240426C00145000 | 4/25/2024 1:54 PM | 145 | 11.14 | 10.65 | 11.30 | -5.11 | -31.45% | 47 | 437 | 79.59% |
| GOOG240426C00146000 | 4/25/2024 1:42 PM | 146 | 10.31 | 9.85 | 10.20 | -4.05 | -28.20% | 5 | 303 | 76.07% |
| GOOG240426C00147000 | 4/25/2024 1:53 PM | 147 | 9.61 | 9.15 | 9.35 | -4.99 | -34.18% | 7 | 1,583 | 78.71% |
| GOOG240426C00148000 | 4/25/2024 1:55 PM | 148 | 8.85 | 8.40 | 8.65 | -4.36 | -33.01% | 24 | 573 | 81.35% |
| GOOG240426C00149000 | 4/25/2024 1:55 PM | 149 | 8.15 | 7.75 | 7.95 | -4.80 | -37.07% | 95 | 189 | 83.94% |
| GOOG240426C00150000 | 4/25/2024 2:02 PM | 150 | 7.15 | 7.10 | 7.30 | -5.00 | -41.15% | 265 | 1,326 | 85.89% |
| GOOG240426C00152500 | 4/25/2024 2:00 PM | 152.5 | 5.88 | 5.50 | 5.70 | -4.34 | -42.47% | 584 | 810 | 86.77% |
| GOOG240426C00155000 | 4/25/2024 2:01 PM | 155 | 4.40 | 4.30 | 4.50 | -3.80 | -46.34% | 880 | 1,803 | 90.89% |
| GOOG240426C00157500 | 4/25/2024 2:03 PM | 157.5 | 3.30 | 3.25 | 3.35 | -3.20 | -49.00% | 1,229 | 4,694 | 91.82% |
| GOOG240426C00160000 | 4/25/2024 2:02 PM | 160 | 2.44 | 2.35 | 2.42 | -2.58 | -51.39% | 1,815 | 7,608 | 91.85% |
| GOOG240426C00162500 | 4/25/2024 2:01 PM | 162.5 | 1.70 | 1.70 | 1.75 | -2.09 | -55.15% | 623 | 6,530 | 93.16% |
| GOOG240426C00165000 | 4/25/2024 2:02 PM | 165 | 1.17 | 1.13 | 1.22 | -1.64 | -58.36% | 2,889 | 3,540 | 92.87% |
| GOOG240426C00167500 | 4/25/2024 1:59 PM | 167.5 | 0.85 | 0.75 | 0.83 | -1.10 | -56.41% | 892 | 3,838 | 93.12% |
| GOOG240426C00170000 | 4/25/2024 2:03 PM | 170 | 0.47 | 0.45 | 0.52 | -0.91 | -64.54% | 2,606 | 13,147 | 91.70% |
| GOOG240426C00172500 | 4/25/2024 2:02 PM | 172.5 | 0.31 | 0.31 | 0.33 | -0.56 | -64.37% | 1,340 | 3,432 | 92.87% |
| GOOG240426C00175000 | 4/25/2024 2:00 PM | 175 | 0.22 | 0.20 | 0.21 | -0.35 | -61.40% | 681 | 7,165 | 93.65% |
| GOOG240426C00177500 | 4/25/2024 1:49 PM | 177.5 | 0.20 | 0.12 | 0.20 | -0.14 | -41.18% | 13 | 892 | 98.05% |
| GOOG240426C00180000 | 4/25/2024 2:02 PM | 180 | 0.10 | 0.09 | 0.15 | -0.10 | -47.62% | 289 | 1,568 | 101.17% |
| GOOG240426C00182500 | 4/25/2024 1:56 PM | 182.5 | 0.06 | 0.04 | 0.09 | -0.05 | -45.45% | 65 | 2,092 | 99.61% |
| GOOG240426C00185000 | 4/25/2024 1:51 PM | 185 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 21 | 612 | 104.30% |
| GOOG240426C00187500 | 4/24/2024 7:20 PM | 187.5 | 0.04 | 0.01 | 0.06 | 0.00 | 0.00% | 2 | 28 | 104.69% |
| GOOG240426C00190000 | 4/25/2024 1:58 PM | 190 | 0.03 | 0.02 | 0.03 | 0.01 | 100.00% | 15 | 1,016 | 107.03% |
| GOOG240426C00195000 | 4/24/2024 7:40 PM | 195 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 47 | 272 | 118.75% |
| GOOG240426C00200000 | 4/25/2024 1:48 PM | 200 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 13 | 572 | 118.75% |
| GOOG240426C00205000 | 4/15/2024 2:05 PM | 205 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 25 | 139.06% |
| GOOG240426C00210000 | 4/18/2024 7:50 PM | 210 | 0.02 | 0.00 | 0.07 | 0.00 | 0.00% | 13 | 34 | 158.59% |
| GOOG240426C00215000 | 4/15/2024 2:36 PM | 215 | 0.02 | 0.00 | 0.07 | 0.00 | 0.00% | 7 | 8 | 169.53% |
| GOOG240426C00220000 | 4/19/2024 4:27 PM | 220 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 4 | 165.63% |
| GOOG240426C00225000 | 4/24/2024 2:02 PM | 225 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 11 | 189.84% |
| 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 | 0.07 | 0.00 | 0.00% | - | 1 | 282.81% |
| GOOG240426P00100000 | 4/25/2024 1:37 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 65 | 193.75% |
| GOOG240426P00105000 | 4/8/2024 3:21 PM | 105 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 8 | 204.69% |
| GOOG240426P00110000 | 4/19/2024 3:43 PM | 110 | 0.02 | 0.00 | 0.07 | 0.00 | 0.00% | 16 | 77 | 185.94% |
| GOOG240426P00115000 | 4/25/2024 1:41 PM | 115 | 0.04 | 0.00 | 0.08 | 0.00 | 0.00% | 2 | 141 | 167.19% |
| GOOG240426P00119000 | 4/22/2024 4:47 PM | 119 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 40 | 107 | 150.00% |
| GOOG240426P00120000 | 4/25/2024 1:53 PM | 120 | 0.04 | 0.01 | 0.05 | 0.03 | 300.00% | 6 | 308 | 140.63% |
| GOOG240426P00121000 | 4/25/2024 1:34 PM | 121 | 0.03 | 0.01 | 0.09 | 0.02 | 200.00% | 11 | 42 | 145.31% |
| GOOG240426P00122000 | 4/24/2024 7:01 PM | 122 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 4 | 18 | 141.41% |
| GOOG240426P00123000 | 4/22/2024 1:39 PM | 123 | 0.05 | 0.01 | 0.10 | 0.00 | 0.00% | 1 | 18 | 139.06% |
| GOOG240426P00124000 | 4/24/2024 7:01 PM | 124 | 0.07 | 0.02 | 0.10 | 0.06 | 600.00% | 1 | 54 | 135.94% |
| GOOG240426P00125000 | 4/25/2024 1:51 PM | 125 | 0.06 | 0.04 | 0.08 | 0.05 | 500.00% | 19 | 253 | 132.03% |
| GOOG240426P00126000 | 4/23/2024 1:30 PM | 126 | 0.10 | 0.04 | 0.11 | 0.05 | 100.00% | 3 | 271 | 131.64% |
| GOOG240426P00127000 | 4/25/2024 1:47 PM | 127 | 0.11 | 0.05 | 0.14 | 0.06 | 150.00% | 8 | 267 | 131.64% |
| GOOG240426P00128000 | 4/25/2024 1:57 PM | 128 | 0.11 | 0.05 | 0.15 | 0.09 | 450.00% | 7 | 119 | 128.13% |
| GOOG240426P00129000 | 4/25/2024 1:51 PM | 129 | 0.16 | 0.07 | 0.16 | 0.09 | 128.57% | 7 | 171 | 126.56% |
| GOOG240426P00130000 | 4/25/2024 2:01 PM | 130 | 0.13 | 0.12 | 0.14 | 0.11 | 550.00% | 157 | 551 | 124.61% |
| GOOG240426P00131000 | 4/25/2024 1:58 PM | 131 | 0.19 | 0.15 | 0.19 | 0.15 | 187.50% | 6 | 110 | 125.59% |
| GOOG240426P00132000 | 4/25/2024 2:03 PM | 132 | 0.18 | 0.12 | 0.23 | 0.14 | 140.00% | 44 | 786 | 121.48% |
| GOOG240426P00133000 | 4/25/2024 1:54 PM | 133 | 0.24 | 0.20 | 0.29 | 0.19 | 380.00% | 17 | 125 | 124.41% |
| GOOG240426P00134000 | 4/25/2024 1:44 PM | 134 | 0.36 | 0.19 | 0.30 | 0.32 | 800.00% | 4 | 426 | 119.53% |
| GOOG240426P00135000 | 4/25/2024 2:01 PM | 135 | 0.26 | 0.24 | 0.28 | 0.21 | 420.00% | 1,018 | 667 | 116.02% |
| GOOG240426P00136000 | 4/25/2024 1:55 PM | 136 | 0.33 | 0.27 | 0.34 | 0.24 | 266.67% | 23 | 278 | 114.84% |
| GOOG240426P00137000 | 4/25/2024 1:52 PM | 137 | 0.48 | 0.33 | 0.39 | 0.39 | 433.33% | 34 | 768 | 113.87% |
| GOOG240426P00138000 | 4/25/2024 2:01 PM | 138 | 0.44 | 0.41 | 0.47 | 0.34 | 340.00% | 718 | 835 | 113.87% |
| GOOG240426P00139000 | 4/25/2024 1:53 PM | 139 | 0.63 | 0.50 | 0.54 | 0.51 | 425.00% | 368 | 1,542 | 113.28% |
| GOOG240426P00140000 | 4/25/2024 2:02 PM | 140 | 0.65 | 0.59 | 0.64 | 0.50 | 333.33% | 686 | 2,260 | 112.70% |
| GOOG240426P00141000 | 4/25/2024 1:51 PM | 141 | 0.72 | 0.70 | 0.76 | 0.50 | 227.27% | 132 | 306 | 112.40% |
| GOOG240426P00142000 | 4/25/2024 1:54 PM | 142 | 0.98 | 0.80 | 0.91 | 0.77 | 366.67% | 149 | 460 | 111.91% |
| GOOG240426P00143000 | 4/25/2024 2:02 PM | 143 | 0.99 | 0.96 | 1.05 | 0.68 | 200.00% | 98 | 653 | 111.62% |
| GOOG240426P00144000 | 4/25/2024 1:58 PM | 144 | 1.20 | 1.08 | 1.18 | 0.90 | 300.00% | 189 | 1,240 | 109.81% |
| GOOG240426P00145000 | 4/25/2024 2:02 PM | 145 | 1.40 | 1.31 | 1.41 | 1.03 | 278.38% | 5,864 | 6,100 | 110.94% |
| GOOG240426P00146000 | 4/25/2024 1:59 PM | 146 | 1.50 | 1.56 | 1.65 | 1.04 | 226.09% | 187 | 445 | 111.62% |
| GOOG240426P00147000 | 4/25/2024 2:01 PM | 147 | 1.84 | 1.81 | 1.89 | 1.30 | 260.00% | 2,619 | 4,230 | 111.52% |
| GOOG240426P00148000 | 4/25/2024 2:00 PM | 148 | 2.02 | 2.05 | 2.12 | 1.39 | 220.63% | 906 | 1,244 | 110.45% |
| GOOG240426P00149000 | 4/25/2024 2:01 PM | 149 | 2.46 | 2.45 | 2.53 | 1.72 | 232.43% | 339 | 1,086 | 113.04% |
| GOOG240426P00150000 | 4/25/2024 2:02 PM | 150 | 2.77 | 2.76 | 2.83 | 1.87 | 205.49% | 1,419 | 3,922 | 112.31% |
| GOOG240426P00152500 | 4/25/2024 2:02 PM | 152.5 | 3.80 | 3.70 | 3.85 | 2.44 | 179.41% | 713 | 2,213 | 112.62% |
| GOOG240426P00155000 | 4/25/2024 2:02 PM | 155 | 5.05 | 4.95 | 5.10 | 3.05 | 156.41% | 710 | 3,280 | 114.60% |
| GOOG240426P00157500 | 4/25/2024 2:00 PM | 157.5 | 6.35 | 6.40 | 6.60 | 3.49 | 122.03% | 260 | 1,824 | 117.31% |
| GOOG240426P00160000 | 4/25/2024 2:02 PM | 160 | 8.05 | 7.95 | 8.15 | 4.13 | 109.26% | 326 | 1,803 | 117.77% |
| GOOG240426P00162500 | 4/25/2024 2:02 PM | 162.5 | 9.85 | 9.80 | 10.55 | 4.73 | 94.60% | 18 | 519 | 128.08% |
| GOOG240426P00165000 | 4/25/2024 1:32 PM | 165 | 10.85 | 11.30 | 11.65 | 4.22 | 63.65% | 21 | 212 | 114.65% |
| GOOG240426P00167500 | 4/25/2024 1:30 PM | 167.5 | 14.32 | 13.40 | 14.10 | 5.13 | 55.82% | 2 | 105 | 123.14% |
| GOOG240426P00170000 | 4/25/2024 1:41 PM | 170 | 16.45 | 15.75 | 16.40 | 6.35 | 62.87% | 12 | 123 | 131.49% |
| GOOG240426P00172500 | 4/24/2024 4:43 PM | 172.5 | 13.52 | 16.95 | 20.00 | 0.00 | 0.00% | 6 | 7 | 141.11% |
| GOOG240426P00175000 | 4/25/2024 1:53 PM | 175 | 20.70 | 19.40 | 22.55 | 5.30 | 34.42% | 1 | 27 | 153.37% |
| GOOG240426P00177500 | 4/24/2024 3:08 PM | 177.5 | 17.95 | 21.70 | 24.90 | 0.00 | 0.00% | 10 | 10 | 158.59% |
Related Tickers
META Meta Platforms, Inc.
437.28
-11.39%
SPOT Spotify Technology S.A.
284.06
+1.00%
DJT Trump Media & Technology Group Corp.
38.07
+6.73%
SNAP Snap Inc.
10.99
-0.86%
RDDT Reddit, Inc.
41.60
-3.59%
DJTWW Trump Media & Technology Group Corp.
17.75
+5.66%
BIDU Baidu, Inc.
99.17
-0.02%
PINS Pinterest, Inc.
31.93
-2.80%
TCEHY Tencent Holdings Limited
42.95
-2.05%
TWLO Twilio Inc.
59.69
-2.12%