NasdaqGS - Delayed Quote • USD
Alphabet Inc. (GOOG)
At close: April 23 at 4:00 PM EDT
Pre-Market: 6:01 AM EDT
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| GOOG240426C00090000 | 3/15/2024 5:41 PM | 90 | 52.31 | 67.40 | 71.25 | 0.00 | 0.00% | - | 2 | 422.75% |
| GOOG240426C00100000 | 4/23/2024 7:07 PM | 100 | 59.80 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| GOOG240426C00105000 | 4/19/2024 7:57 PM | 105 | 51.92 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 0.00% |
| GOOG240426C00110000 | 4/23/2024 6:32 PM | 110 | 49.92 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GOOG240426C00115000 | 4/5/2024 7:38 PM | 115 | 39.25 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| GOOG240426C00119000 | 4/23/2024 6:51 PM | 119 | 40.98 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| GOOG240426C00120000 | 4/23/2024 7:03 PM | 120 | 39.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GOOG240426C00121000 | 4/23/2024 7:07 PM | 121 | 38.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GOOG240426C00122000 | 4/19/2024 7:36 PM | 122 | 33.76 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GOOG240426C00123000 | 3/18/2024 1:50 PM | 123 | 29.70 | 32.40 | 36.30 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| GOOG240426C00125000 | 4/23/2024 2:38 PM | 125 | 34.64 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GOOG240426C00126000 | 4/23/2024 7:11 PM | 126 | 33.61 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GOOG240426C00129000 | 4/3/2024 4:54 PM | 129 | 27.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GOOG240426C00130000 | 4/23/2024 5:35 PM | 130 | 30.48 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GOOG240426C00131000 | 4/17/2024 2:47 PM | 131 | 27.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GOOG240426C00132000 | 4/22/2024 6:48 PM | 132 | 26.93 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GOOG240426C00133000 | 4/23/2024 7:18 PM | 133 | 26.99 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GOOG240426C00134000 | 4/19/2024 1:38 PM | 134 | 22.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GOOG240426C00135000 | 4/23/2024 3:44 PM | 135 | 24.69 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| GOOG240426C00136000 | 4/19/2024 7:51 PM | 136 | 19.48 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| GOOG240426C00137000 | 4/23/2024 4:51 PM | 137 | 23.51 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| GOOG240426C00138000 | 4/23/2024 3:57 PM | 138 | 22.65 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| GOOG240426C00139000 | 4/22/2024 1:41 PM | 139 | 18.96 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GOOG240426C00140000 | 4/23/2024 6:03 PM | 140 | 20.45 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| GOOG240426C00141000 | 4/23/2024 3:19 PM | 141 | 19.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GOOG240426C00142000 | 4/23/2024 4:01 PM | 142 | 18.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GOOG240426C00143000 | 4/23/2024 5:01 PM | 143 | 17.57 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GOOG240426C00144000 | 4/23/2024 4:46 PM | 144 | 16.70 | 0.00 | 0.00 | 0.00 | 0.00% | 82 | 0 | 0.00% |
| GOOG240426C00145000 | 4/23/2024 7:59 PM | 145 | 15.31 | 0.00 | 0.00 | 0.00 | 0.00% | 125 | 0 | 0.00% |
| GOOG240426C00146000 | 4/23/2024 6:16 PM | 146 | 14.70 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| GOOG240426C00147000 | 4/23/2024 7:55 PM | 147 | 13.55 | 0.00 | 0.00 | 0.00 | 0.00% | 133 | 0 | 0.00% |
| GOOG240426C00148000 | 4/23/2024 7:59 PM | 148 | 12.54 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| GOOG240426C00149000 | 4/23/2024 5:48 PM | 149 | 12.17 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 0.00% |
| GOOG240426C00150000 | 4/23/2024 7:55 PM | 150 | 11.00 | 0.00 | 0.00 | 0.00 | 0.00% | 148 | 0 | 0.00% |
| GOOG240426C00152500 | 4/23/2024 7:55 PM | 152.5 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | 140 | 0 | 0.00% |
| GOOG240426C00155000 | 4/23/2024 7:59 PM | 155 | 7.24 | 0.00 | 0.00 | 0.00 | 0.00% | 686 | 0 | 0.00% |
| GOOG240426C00157500 | 4/23/2024 7:59 PM | 157.5 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2,001 | 0 | 0.00% |
| GOOG240426C00160000 | 4/23/2024 7:59 PM | 160 | 4.37 | 0.00 | 0.00 | 0.00 | 0.00% | 3,339 | 0 | 0.20% |
| GOOG240426C00162500 | 4/23/2024 7:59 PM | 162.5 | 3.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1,410 | 0 | 6.25% |
| GOOG240426C00165000 | 4/23/2024 7:59 PM | 165 | 2.21 | 0.00 | 0.00 | 0.00 | 0.00% | 1,832 | 0 | 6.25% |
| GOOG240426C00167500 | 4/23/2024 7:59 PM | 167.5 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1,246 | 0 | 12.50% |
| GOOG240426C00170000 | 4/23/2024 7:59 PM | 170 | 0.91 | 0.00 | 0.00 | 0.00 | 0.00% | 3,407 | 0 | 12.50% |
| GOOG240426C00172500 | 4/23/2024 7:59 PM | 172.5 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1,855 | 0 | 25.00% |
| GOOG240426C00175000 | 4/23/2024 7:59 PM | 175 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 1,983 | 0 | 25.00% |
| GOOG240426C00177500 | 4/23/2024 7:56 PM | 177.5 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 327 | 0 | 25.00% |
| GOOG240426C00180000 | 4/23/2024 7:54 PM | 180 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 272 | 0 | 25.00% |
| GOOG240426C00182500 | 4/23/2024 7:08 PM | 182.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 25.00% |
| GOOG240426C00185000 | 4/23/2024 7:52 PM | 185 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 25.00% |
| GOOG240426C00187500 | 4/23/2024 7:52 PM | 187.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| GOOG240426C00190000 | 4/23/2024 7:50 PM | 190 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| GOOG240426C00195000 | 4/23/2024 7:52 PM | 195 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 114 | 0 | 50.00% |
| GOOG240426C00200000 | 4/23/2024 7:29 PM | 200 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 170 | 0 | 50.00% |
| GOOG240426C00205000 | 4/15/2024 2:05 PM | 205 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GOOG240426C00210000 | 4/18/2024 7:50 PM | 210 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| GOOG240426C00215000 | 4/15/2024 2:36 PM | 215 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| GOOG240426C00220000 | 4/19/2024 4:27 PM | 220 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| GOOG240426C00225000 | 4/22/2024 1:45 PM | 225 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| GOOG240426P00100000 | 4/18/2024 2:23 PM | 100 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| GOOG240426P00105000 | 4/8/2024 3:21 PM | 105 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| GOOG240426P00110000 | 4/19/2024 3:43 PM | 110 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 50.00% |
| GOOG240426P00115000 | 4/22/2024 3:56 PM | 115 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| GOOG240426P00119000 | 4/22/2024 4:47 PM | 119 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 50.00% |
| GOOG240426P00120000 | 4/23/2024 2:22 PM | 120 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| GOOG240426P00121000 | 4/19/2024 1:50 PM | 121 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| GOOG240426P00122000 | 4/22/2024 4:31 PM | 122 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| GOOG240426P00123000 | 4/22/2024 1:39 PM | 123 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GOOG240426P00124000 | 4/23/2024 5:32 PM | 124 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| GOOG240426P00125000 | 4/23/2024 5:08 PM | 125 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| GOOG240426P00126000 | 4/23/2024 1:30 PM | 126 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| GOOG240426P00127000 | 4/22/2024 6:57 PM | 127 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| GOOG240426P00128000 | 4/22/2024 7:16 PM | 128 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| GOOG240426P00129000 | 4/22/2024 6:47 PM | 129 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| GOOG240426P00130000 | 4/23/2024 6:48 PM | 130 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| GOOG240426P00131000 | 4/23/2024 3:00 PM | 131 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| GOOG240426P00132000 | 4/23/2024 7:30 PM | 132 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 76 | 0 | 50.00% |
| GOOG240426P00133000 | 4/22/2024 3:28 PM | 133 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 50.00% |
| GOOG240426P00134000 | 4/23/2024 4:36 PM | 134 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| GOOG240426P00135000 | 4/23/2024 7:20 PM | 135 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 50.00% |
| GOOG240426P00136000 | 4/23/2024 5:24 PM | 136 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| GOOG240426P00137000 | 4/23/2024 7:55 PM | 137 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| GOOG240426P00138000 | 4/23/2024 7:40 PM | 138 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 162 | 0 | 25.00% |
| GOOG240426P00139000 | 4/23/2024 7:30 PM | 139 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 147 | 0 | 25.00% |
| GOOG240426P00140000 | 4/23/2024 7:53 PM | 140 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 310 | 0 | 25.00% |
| GOOG240426P00141000 | 4/23/2024 6:08 PM | 141 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 25.00% |
| GOOG240426P00142000 | 4/23/2024 7:54 PM | 142 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 130 | 0 | 25.00% |
| GOOG240426P00143000 | 4/23/2024 7:52 PM | 143 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 97 | 0 | 25.00% |
| GOOG240426P00144000 | 4/23/2024 7:59 PM | 144 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 138 | 0 | 25.00% |
| GOOG240426P00145000 | 4/23/2024 7:58 PM | 145 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 621 | 0 | 25.00% |
| GOOG240426P00146000 | 4/23/2024 7:52 PM | 146 | 0.56 | 0.00 | 0.00 | 0.00 | 0.00% | 174 | 0 | 25.00% |
| GOOG240426P00147000 | 4/23/2024 7:58 PM | 147 | 0.66 | 0.00 | 0.00 | 0.00 | 0.00% | 2,686 | 0 | 25.00% |
| GOOG240426P00148000 | 4/23/2024 7:55 PM | 148 | 0.79 | 0.00 | 0.00 | 0.00 | 0.00% | 435 | 0 | 25.00% |
| GOOG240426P00149000 | 4/23/2024 7:59 PM | 149 | 0.92 | 0.00 | 0.00 | 0.00 | 0.00% | 654 | 0 | 25.00% |
| GOOG240426P00150000 | 4/23/2024 7:59 PM | 150 | 1.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1,773 | 0 | 12.50% |
| GOOG240426P00152500 | 4/23/2024 7:59 PM | 152.5 | 1.63 | 0.00 | 0.00 | 0.00 | 0.00% | 1,240 | 0 | 12.50% |
| GOOG240426P00155000 | 4/23/2024 7:59 PM | 155 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1,233 | 0 | 6.25% |
| GOOG240426P00157500 | 4/23/2024 7:56 PM | 157.5 | 3.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1,041 | 0 | 6.25% |
| GOOG240426P00160000 | 4/23/2024 7:59 PM | 160 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 528 | 0 | 0.00% |
| GOOG240426P00162500 | 4/23/2024 7:50 PM | 162.5 | 5.76 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 0 | 0.00% |
| GOOG240426P00165000 | 4/23/2024 7:59 PM | 165 | 7.20 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 0 | 0.00% |
| GOOG240426P00167500 | 4/23/2024 7:53 PM | 167.5 | 9.09 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| GOOG240426P00170000 | 4/23/2024 7:47 PM | 170 | 10.95 | 0.00 | 0.00 | 0.00 | 0.00% | 64 | 0 | 0.00% |
| GOOG240426P00172500 | 4/23/2024 3:58 PM | 172.5 | 12.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GOOG240426P00175000 | 4/22/2024 2:04 PM | 175 | 17.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GOOG240426P00177500 | 4/22/2024 4:25 PM | 177.5 | 19.85 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
Related Tickers
META Meta Platforms, Inc.
496.10
+2.98%
SPOT Spotify Technology S.A.
303.31
+11.41%
DJT Trump Media & Technology Group Corp.
32.57
-8.25%
SNAP Snap Inc.
11.39
+2.24%
RDDT Reddit, Inc.
42.82
+1.86%
DJTWW Trump Media & Technology Group Corp.
14.70
-12.76%
BIDU Baidu, Inc.
98.23
+1.02%
PINS Pinterest, Inc.
33.02
+0.89%
TCEHY Tencent Holdings Limited
42.48
+3.56%
TWLO Twilio Inc.
60.33
+2.93%