NasdaqGS - Nasdaq Real Time Price • USD
Alphabet Inc. (GOOG)
As of 11:30 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 | 70.70 | 72.80 | 0.00 | 0.00% | - | 1 | 460.55% |
| GOOG240426C00090000 | 3/15/2024 5:41 PM | 90 | 52.31 | 67.40 | 71.25 | 0.00 | 0.00% | - | 2 | 565.14% |
| GOOG240426C00100000 | 4/23/2024 7:07 PM | 100 | 59.80 | 54.75 | 57.80 | 0.00 | 0.00% | 9 | 36 | 352.93% |
| GOOG240426C00105000 | 4/19/2024 7:57 PM | 105 | 51.92 | 50.35 | 52.80 | 0.00 | 0.00% | 32 | 49 | 320.31% |
| GOOG240426C00110000 | 4/23/2024 6:32 PM | 110 | 49.92 | 44.80 | 47.85 | 0.00 | 0.00% | 1 | 35 | 294.14% |
| GOOG240426C00115000 | 4/5/2024 7:38 PM | 115 | 39.25 | 40.30 | 42.85 | 0.00 | 0.00% | 6 | 8 | 263.28% |
| GOOG240426C00119000 | 4/23/2024 6:51 PM | 119 | 40.98 | 36.45 | 38.85 | 0.00 | 0.00% | 7 | 4 | 239.45% |
| GOOG240426C00120000 | 4/25/2024 2:16 PM | 120 | 35.21 | 34.95 | 37.80 | -4.59 | -11.53% | 1 | 35 | 229.30% |
| GOOG240426C00121000 | 4/23/2024 7:07 PM | 121 | 38.80 | 33.85 | 36.85 | 0.00 | 0.00% | 1 | 1 | 227.73% |
| GOOG240426C00122000 | 4/19/2024 7:36 PM | 122 | 33.76 | 33.30 | 35.85 | 0.00 | 0.00% | 1 | 1 | 221.88% |
| GOOG240426C00123000 | 3/18/2024 1:50 PM | 123 | 29.70 | 32.40 | 36.30 | 0.00 | 0.00% | 10 | 10 | 157.03% |
| GOOG240426C00125000 | 4/23/2024 2:38 PM | 125 | 34.64 | 30.10 | 32.90 | 0.00 | 0.00% | 1 | 26 | 208.40% |
| GOOG240426C00126000 | 4/23/2024 7:11 PM | 126 | 33.61 | 29.00 | 31.90 | 0.00 | 0.00% | 1 | 2 | 202.54% |
| GOOG240426C00129000 | 4/3/2024 4:54 PM | 129 | 27.70 | 27.10 | 28.95 | 0.00 | 0.00% | 1 | 5 | 188.67% |
| GOOG240426C00130000 | 4/24/2024 2:37 PM | 130 | 25.00 | 25.00 | 27.90 | -5.03 | -16.75% | 1 | 96 | 179.69% |
| GOOG240426C00131000 | 4/17/2024 2:47 PM | 131 | 27.30 | 24.30 | 26.95 | 0.00 | 0.00% | 1 | 1 | 177.15% |
| GOOG240426C00132000 | 4/22/2024 6:48 PM | 132 | 26.93 | 23.55 | 25.85 | 0.00 | 0.00% | 2 | 3 | 165.04% |
| GOOG240426C00133000 | 4/25/2024 3:06 PM | 133 | 23.65 | 23.40 | 25.00 | -3.34 | -12.37% | 2 | 4 | 168.55% |
| GOOG240426C00134000 | 4/19/2024 1:38 PM | 134 | 22.60 | 21.60 | 23.30 | 0.00 | 0.00% | 1 | 3 | 97.66% |
| GOOG240426C00135000 | 4/25/2024 3:06 PM | 135 | 22.03 | 21.85 | 22.30 | -4.20 | -16.01% | 5 | 512 | 93.75% |
| GOOG240426C00136000 | 4/19/2024 7:51 PM | 136 | 19.48 | 19.70 | 22.05 | 0.00 | 0.00% | 10 | 14 | 153.91% |
| GOOG240426C00137000 | 4/23/2024 4:51 PM | 137 | 23.51 | 19.85 | 20.70 | 0.00 | 0.00% | 4 | 66 | 78.13% |
| GOOG240426C00138000 | 4/23/2024 3:57 PM | 138 | 17.10 | 18.80 | 19.35 | -5.55 | -24.50% | 3 | 119 | 91.02% |
| GOOG240426C00139000 | 4/25/2024 1:51 PM | 139 | 16.20 | 18.15 | 19.15 | -2.76 | -14.56% | 4 | 82 | 114.06% |
| GOOG240426C00140000 | 4/25/2024 3:04 PM | 140 | 17.13 | 16.70 | 17.85 | -3.37 | -16.44% | 21 | 434 | 67.19% |
| GOOG240426C00141000 | 4/23/2024 3:19 PM | 141 | 19.40 | 16.35 | 16.55 | 0.00 | 0.00% | 1 | 29 | 89.06% |
| GOOG240426C00142000 | 4/25/2024 2:34 PM | 142 | 14.60 | 15.35 | 15.65 | -4.12 | -22.01% | 9 | 227 | 88.38% |
| GOOG240426C00143000 | 4/25/2024 1:36 PM | 143 | 13.15 | 14.45 | 14.95 | -4.15 | -23.99% | 6 | 48 | 96.09% |
| GOOG240426C00144000 | 4/25/2024 1:45 PM | 144 | 13.10 | 13.60 | 13.80 | -3.39 | -20.56% | 21 | 179 | 90.72% |
| GOOG240426C00145000 | 4/25/2024 3:04 PM | 145 | 12.62 | 12.80 | 13.00 | -3.63 | -22.34% | 98 | 437 | 94.82% |
| GOOG240426C00146000 | 4/25/2024 2:03 PM | 146 | 10.00 | 11.90 | 12.10 | -4.36 | -30.36% | 6 | 303 | 93.16% |
| GOOG240426C00147000 | 4/25/2024 2:05 PM | 147 | 9.75 | 11.10 | 11.30 | -4.85 | -33.22% | 8 | 1,583 | 94.53% |
| GOOG240426C00148000 | 4/25/2024 2:54 PM | 148 | 9.85 | 10.30 | 10.85 | -3.36 | -25.44% | 26 | 573 | 100.39% |
| GOOG240426C00149000 | 4/25/2024 2:25 PM | 149 | 8.90 | 9.50 | 9.70 | -4.05 | -31.27% | 97 | 189 | 94.34% |
| GOOG240426C00150000 | 4/25/2024 3:13 PM | 150 | 8.84 | 8.70 | 8.80 | -3.31 | -27.24% | 1,081 | 1,326 | 91.70% |
| GOOG240426C00152500 | 4/25/2024 3:10 PM | 152.5 | 7.10 | 7.05 | 7.20 | -3.12 | -30.53% | 735 | 810 | 94.97% |
| GOOG240426C00155000 | 4/25/2024 3:14 PM | 155 | 5.60 | 5.50 | 5.65 | -2.60 | -31.71% | 1,641 | 1,803 | 94.53% |
| GOOG240426C00157500 | 4/25/2024 3:14 PM | 157.5 | 4.25 | 4.25 | 4.35 | -2.25 | -34.88% | 2,274 | 4,694 | 95.21% |
| GOOG240426C00160000 | 4/25/2024 3:14 PM | 160 | 3.10 | 3.15 | 3.25 | -1.92 | -38.25% | 2,800 | 7,608 | 94.82% |
| GOOG240426C00162500 | 4/25/2024 3:14 PM | 162.5 | 2.22 | 2.24 | 2.30 | -1.57 | -40.57% | 5,542 | 6,530 | 93.36% |
| GOOG240426C00165000 | 4/25/2024 3:13 PM | 165 | 1.59 | 1.55 | 1.62 | -1.22 | -43.42% | 4,283 | 3,540 | 92.97% |
| GOOG240426C00167500 | 4/25/2024 3:13 PM | 167.5 | 1.08 | 1.08 | 1.11 | -0.87 | -43.72% | 1,333 | 3,838 | 93.26% |
| GOOG240426C00170000 | 4/25/2024 3:14 PM | 170 | 0.65 | 0.60 | 0.69 | -0.73 | -52.90% | 3,925 | 13,147 | 89.84% |
| GOOG240426C00172500 | 4/25/2024 3:13 PM | 172.5 | 0.47 | 0.45 | 0.48 | -0.40 | -47.62% | 1,889 | 3,432 | 92.77% |
| GOOG240426C00175000 | 4/25/2024 3:13 PM | 175 | 0.30 | 0.27 | 0.31 | -0.27 | -47.37% | 2,981 | 7,165 | 92.58% |
| GOOG240426C00177500 | 4/25/2024 3:15 PM | 177.5 | 0.19 | 0.18 | 0.20 | -0.15 | -46.88% | 290 | 892 | 93.75% |
| GOOG240426C00180000 | 4/25/2024 3:09 PM | 180 | 0.12 | 0.08 | 0.14 | -0.08 | -40.00% | 815 | 1,568 | 93.16% |
| GOOG240426C00182500 | 4/25/2024 3:00 PM | 182.5 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 93 | 2,092 | 96.09% |
| GOOG240426C00185000 | 4/25/2024 2:41 PM | 185 | 0.05 | 0.04 | 0.10 | -0.01 | -16.67% | 86 | 612 | 101.56% |
| GOOG240426C00187500 | 4/25/2024 2:46 PM | 187.5 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 6 | 28 | 103.91% |
| GOOG240426C00190000 | 4/25/2024 2:24 PM | 190 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 22 | 1,016 | 101.56% |
| GOOG240426C00195000 | 4/25/2024 2:21 PM | 195 | 0.05 | 0.00 | 0.05 | 0.03 | 150.00% | 2 | 272 | 114.06% |
| GOOG240426C00200000 | 4/25/2024 3:00 PM | 200 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 21 | 572 | 114.06% |
| GOOG240426C00205000 | 4/15/2024 2:05 PM | 205 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 25 | 118.75% |
| GOOG240426C00210000 | 4/25/2024 3:13 PM | 210 | 0.01 | 0.00 | 0.06 | -0.01 | -33.33% | 1 | 34 | 150.00% |
| GOOG240426C00215000 | 4/15/2024 2:36 PM | 215 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 7 | 8 | 160.94% |
| GOOG240426C00220000 | 4/19/2024 4:27 PM | 220 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 4 | 159.38% |
| GOOG240426C00225000 | 4/24/2024 2:02 PM | 225 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 11 | 181.25% |
| 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 | 229.69% |
| GOOG240426P00105000 | 4/8/2024 3:21 PM | 105 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 8 | 210.94% |
| 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 | 0.05 | 0.00 | 0.00% | 2 | 141 | 164.06% |
| GOOG240426P00119000 | 4/22/2024 4:47 PM | 119 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 40 | 107 | 153.13% |
| GOOG240426P00120000 | 4/25/2024 2:39 PM | 120 | 0.05 | 0.00 | 0.05 | 0.04 | 400.00% | 23 | 308 | 143.75% |
| GOOG240426P00121000 | 4/25/2024 1:33 PM | 121 | 0.03 | 0.00 | 0.08 | 0.02 | 200.00% | 11 | 42 | 146.88% |
| GOOG240426P00122000 | 4/24/2024 7:01 PM | 122 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 4 | 18 | 142.97% |
| GOOG240426P00123000 | 4/22/2024 1:39 PM | 123 | 0.05 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 18 | 140.63% |
| GOOG240426P00124000 | 4/25/2024 2:22 PM | 124 | 0.04 | 0.01 | 0.04 | 0.03 | 300.00% | 11 | 54 | 127.34% |
| GOOG240426P00125000 | 4/25/2024 3:05 PM | 125 | 0.04 | 0.03 | 0.04 | 0.03 | 300.00% | 2,059 | 253 | 128.13% |
| GOOG240426P00126000 | 4/25/2024 2:45 PM | 126 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 38 | 271 | 132.03% |
| GOOG240426P00127000 | 4/25/2024 1:47 PM | 127 | 0.11 | 0.02 | 0.09 | 0.06 | 120.00% | 8 | 267 | 127.73% |
| GOOG240426P00128000 | 4/25/2024 1:57 PM | 128 | 0.11 | 0.01 | 0.12 | 0.09 | 450.00% | 7 | 119 | 126.56% |
| GOOG240426P00129000 | 4/25/2024 2:23 PM | 129 | 0.07 | 0.02 | 0.09 | 0.00 | 0.00% | 13 | 171 | 119.53% |
| GOOG240426P00130000 | 4/25/2024 3:11 PM | 130 | 0.07 | 0.06 | 0.10 | 0.05 | 250.00% | 335 | 551 | 121.48% |
| GOOG240426P00131000 | 4/25/2024 2:37 PM | 131 | 0.12 | 0.07 | 0.12 | 0.08 | 200.00% | 7 | 110 | 120.31% |
| GOOG240426P00132000 | 4/25/2024 2:54 PM | 132 | 0.12 | 0.07 | 0.17 | 0.08 | 200.00% | 147 | 786 | 120.31% |
| GOOG240426P00133000 | 4/25/2024 2:51 PM | 133 | 0.15 | 0.09 | 0.16 | 0.10 | 200.00% | 32 | 125 | 116.80% |
| GOOG240426P00134000 | 4/25/2024 3:14 PM | 134 | 0.13 | 0.12 | 0.19 | 0.09 | 81.82% | 55 | 426 | 116.41% |
| GOOG240426P00135000 | 4/25/2024 3:11 PM | 135 | 0.18 | 0.18 | 0.21 | 0.13 | 260.00% | 1,494 | 667 | 116.60% |
| GOOG240426P00136000 | 4/25/2024 3:11 PM | 136 | 0.24 | 0.22 | 0.28 | 0.15 | 166.67% | 30 | 278 | 117.38% |
| GOOG240426P00137000 | 4/25/2024 3:00 PM | 137 | 0.30 | 0.21 | 0.30 | 0.21 | 233.33% | 49 | 768 | 113.09% |
| GOOG240426P00138000 | 4/25/2024 3:01 PM | 138 | 0.35 | 0.26 | 0.35 | 0.25 | 250.00% | 1,788 | 835 | 112.31% |
| GOOG240426P00139000 | 4/25/2024 3:00 PM | 139 | 0.40 | 0.33 | 0.36 | 0.28 | 233.33% | 418 | 1,542 | 110.35% |
| GOOG240426P00140000 | 4/25/2024 3:13 PM | 140 | 0.42 | 0.40 | 0.44 | 0.27 | 207.69% | 1,656 | 2,260 | 110.16% |
| GOOG240426P00141000 | 4/25/2024 3:03 PM | 141 | 0.54 | 0.46 | 0.50 | 0.32 | 145.45% | 400 | 306 | 108.50% |
| GOOG240426P00142000 | 4/25/2024 3:11 PM | 142 | 0.60 | 0.51 | 0.55 | 0.39 | 185.71% | 353 | 460 | 105.86% |
| GOOG240426P00143000 | 4/25/2024 3:12 PM | 143 | 0.66 | 0.62 | 0.66 | 0.35 | 112.90% | 290 | 653 | 105.76% |
| GOOG240426P00144000 | 4/25/2024 3:12 PM | 144 | 0.76 | 0.74 | 0.77 | 0.46 | 153.33% | 472 | 1,240 | 105.13% |
| GOOG240426P00145000 | 4/25/2024 3:14 PM | 145 | 0.87 | 0.86 | 0.89 | 0.50 | 131.58% | 6,697 | 6,100 | 104.10% |
| GOOG240426P00146000 | 4/25/2024 3:14 PM | 146 | 1.00 | 1.00 | 1.03 | 0.54 | 98.18% | 504 | 445 | 103.13% |
| GOOG240426P00147000 | 4/25/2024 3:14 PM | 147 | 1.17 | 1.16 | 1.19 | 0.63 | 116.67% | 2,863 | 4,230 | 102.25% |
| GOOG240426P00148000 | 4/25/2024 3:11 PM | 148 | 1.43 | 1.39 | 1.42 | 0.80 | 126.98% | 1,756 | 1,244 | 102.83% |
| GOOG240426P00149000 | 4/25/2024 3:14 PM | 149 | 1.60 | 1.57 | 1.61 | 0.86 | 116.22% | 984 | 1,086 | 101.37% |
| GOOG240426P00150000 | 4/25/2024 3:14 PM | 150 | 1.80 | 1.82 | 1.87 | 0.90 | 100.00% | 3,461 | 3,922 | 101.17% |
| GOOG240426P00152500 | 4/25/2024 3:13 PM | 152.5 | 2.61 | 2.64 | 2.68 | 1.25 | 91.24% | 2,090 | 2,213 | 101.81% |
| GOOG240426P00155000 | 4/25/2024 3:12 PM | 155 | 3.60 | 3.55 | 3.60 | 1.60 | 80.00% | 1,590 | 3,280 | 100.10% |
| GOOG240426P00157500 | 4/25/2024 3:11 PM | 157.5 | 4.75 | 4.70 | 4.80 | 1.89 | 66.08% | 639 | 1,824 | 99.51% |
| GOOG240426P00160000 | 4/25/2024 3:10 PM | 160 | 6.39 | 6.10 | 6.25 | 2.47 | 63.01% | 434 | 1,803 | 99.76% |
| GOOG240426P00162500 | 4/25/2024 3:08 PM | 162.5 | 8.10 | 7.75 | 7.90 | 2.98 | 58.20% | 36 | 519 | 100.54% |
| GOOG240426P00165000 | 4/25/2024 2:43 PM | 165 | 10.00 | 9.50 | 9.70 | 3.37 | 50.83% | 130 | 212 | 99.95% |
| GOOG240426P00167500 | 4/25/2024 2:07 PM | 167.5 | 12.70 | 11.45 | 11.65 | 3.51 | 38.19% | 5 | 105 | 99.61% |
| GOOG240426P00170000 | 4/25/2024 3:08 PM | 170 | 14.05 | 13.65 | 13.85 | 3.95 | 39.11% | 245 | 123 | 103.22% |
| GOOG240426P00172500 | 4/24/2024 4:43 PM | 172.5 | 13.52 | 15.30 | 16.05 | 0.00 | 0.00% | 6 | 7 | 90.72% |
| GOOG240426P00175000 | 4/25/2024 1:53 PM | 175 | 20.70 | 18.10 | 19.25 | 5.30 | 34.42% | 1 | 27 | 124.32% |
| GOOG240426P00177500 | 4/24/2024 3:08 PM | 177.5 | 17.95 | 20.05 | 21.30 | 0.00 | 0.00% | 10 | 10 | 110.94% |
Related Tickers
META Meta Platforms, Inc.
430.03
-12.86%
SPOT Spotify Technology S.A.
284.92
+1.31%
DJT Trump Media & Technology Group Corp.
38.18
+7.03%
SNAP Snap Inc.
11.07
-0.09%
RDDT Reddit, Inc.
41.41
-4.03%
DJTWW Trump Media & Technology Group Corp.
17.25
+2.65%
BIDU Baidu, Inc.
99.47
+0.28%
PINS Pinterest, Inc.
32.49
-1.10%
TCEHY Tencent Holdings Limited
43.11
-1.69%
TWLO Twilio Inc.
59.32
-2.73%