NasdaqGS - Delayed Quote • USD
Alphabet Inc. (GOOG)
At close: 4:00 PM EDT
After hours: 5:14 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00065000 | 4/19/2024 2:22 PM | 65 | 91.32 | 88.55 | 92.50 | -3.15 | -3.33% | 2 | 1 | 1,130.08% |
| GOOG240419C00070000 | 3/25/2024 2:36 PM | 70 | 85.42 | 83.55 | 87.55 | 4.82 | 5.98% | 1 | 21 | 1,052.34% |
| GOOG240419C00075000 | 4/16/2024 2:23 PM | 75 | 81.25 | 78.55 | 82.50 | 0.00 | 0.00% | 1 | 7 | 966.99% |
| GOOG240419C00080000 | 4/2/2024 3:23 PM | 80 | 74.70 | 73.70 | 77.50 | 0.00 | 0.00% | 3 | 2 | 893.56% |
| GOOG240419C00085000 | 4/19/2024 7:06 PM | 85 | 70.52 | 68.65 | 72.50 | -2.20 | -3.03% | 50 | 60 | 824.61% |
| GOOG240419C00090000 | 4/19/2024 7:07 PM | 90 | 65.52 | 63.75 | 67.50 | -3.58 | -5.18% | 50 | 56 | 759.38% |
| GOOG240419C00095000 | 4/4/2024 3:48 PM | 95 | 60.89 | 58.75 | 62.50 | 0.00 | 0.00% | 1 | 31 | 697.46% |
| GOOG240419C00100000 | 4/19/2024 7:35 PM | 100 | 55.40 | 53.55 | 57.50 | -2.50 | -4.32% | 116 | 334 | 638.28% |
| GOOG240419C00105000 | 4/18/2024 2:35 PM | 105 | 52.42 | 48.55 | 52.50 | 0.00 | 0.00% | 4 | 113 | 581.74% |
| GOOG240419C00110000 | 4/19/2024 3:17 PM | 110 | 46.30 | 43.55 | 47.50 | -1.66 | -3.46% | 7 | 11,931 | 527.34% |
| GOOG240419C00115000 | 4/19/2024 7:50 PM | 115 | 40.07 | 39.05 | 42.50 | -2.59 | -6.07% | 103 | 8,336 | 246.88% |
| GOOG240419C00120000 | 4/19/2024 7:53 PM | 120 | 36.01 | 33.55 | 37.50 | -1.97 | -5.19% | 37 | 6,639 | 423.44% |
| GOOG240419C00125000 | 4/19/2024 7:33 PM | 125 | 30.50 | 29.25 | 32.50 | -2.60 | -7.85% | 82 | 498 | 216.02% |
| GOOG240419C00128000 | 3/27/2024 7:30 PM | 128 | 22.87 | 25.50 | 29.50 | 0.00 | 0.00% | 2 | 1 | 344.04% |
| GOOG240419C00129000 | 3/18/2024 4:47 PM | 129 | 21.50 | 25.80 | 30.10 | 0.00 | 0.00% | 600 | 600 | 298.63% |
| GOOG240419C00130000 | 4/19/2024 7:46 PM | 130 | 24.95 | 23.50 | 27.50 | -2.65 | -9.60% | 24 | 2,649 | 324.51% |
| GOOG240419C00131000 | 4/9/2024 4:50 PM | 131 | 27.83 | 22.45 | 26.55 | 0.00 | 0.00% | 1 | 0 | 317.68% |
| GOOG240419C00132000 | 4/10/2024 1:51 PM | 132 | 24.40 | 21.60 | 25.55 | 0.00 | 0.00% | 1 | 20 | 307.91% |
| GOOG240419C00134000 | 4/18/2024 7:43 PM | 134 | 22.35 | 19.50 | 23.50 | -1.50 | -6.29% | 1 | 37 | 285.64% |
| GOOG240419C00135000 | 4/19/2024 7:59 PM | 135 | 20.84 | 19.60 | 22.50 | -2.37 | -10.21% | 324 | 4,135 | 173.83% |
| GOOG240419C00136000 | 4/19/2024 7:14 PM | 136 | 19.08 | 17.55 | 21.50 | -3.92 | -17.04% | 30 | 103 | 266.21% |
| GOOG240419C00137000 | 4/19/2024 5:32 PM | 137 | 18.50 | 16.55 | 20.50 | -0.66 | -3.44% | 12 | 28 | 256.54% |
| GOOG240419C00138000 | 4/19/2024 2:33 PM | 138 | 17.39 | 15.65 | 19.50 | -2.63 | -13.14% | 7 | 32 | 246.78% |
| GOOG240419C00139000 | 4/18/2024 3:54 PM | 139 | 18.64 | 14.75 | 18.50 | 0.00 | 0.00% | 2 | 72 | 237.01% |
| GOOG240419C00140000 | 4/19/2024 7:59 PM | 140 | 15.97 | 13.90 | 17.55 | -2.09 | -11.57% | 520 | 12,480 | 75.00% |
| GOOG240419C00141000 | 4/19/2024 7:15 PM | 141 | 14.91 | 12.55 | 16.55 | -1.54 | -9.36% | 34 | 92 | 219.82% |
| GOOG240419C00142000 | 4/19/2024 7:44 PM | 142 | 12.90 | 11.65 | 15.55 | -2.73 | -17.47% | 38 | 67 | 209.96% |
| GOOG240419C00143000 | 4/19/2024 7:43 PM | 143 | 11.99 | 10.70 | 14.55 | -3.15 | -20.81% | 70 | 186 | 199.95% |
| GOOG240419C00144000 | 4/19/2024 7:52 PM | 144 | 11.37 | 9.65 | 13.60 | -2.08 | -15.46% | 126 | 384 | 192.14% |
| GOOG240419C00145000 | 4/19/2024 7:50 PM | 145 | 10.36 | 8.70 | 12.60 | -2.24 | -17.78% | 824 | 17,753 | 181.98% |
| GOOG240419C00146000 | 4/19/2024 7:53 PM | 146 | 9.35 | 7.80 | 11.60 | -2.74 | -22.66% | 78 | 132 | 171.73% |
| GOOG240419C00147000 | 4/19/2024 7:58 PM | 147 | 8.96 | 6.65 | 10.40 | -2.11 | -19.06% | 7 | 411 | 153.22% |
| GOOG240419C00148000 | 4/19/2024 5:50 PM | 148 | 7.51 | 6.05 | 9.55 | -2.44 | -24.52% | 40 | 736 | 56.64% |
| GOOG240419C00149000 | 4/19/2024 7:04 PM | 149 | 6.74 | 4.55 | 8.55 | -2.41 | -26.34% | 28 | 588 | 138.28% |
| GOOG240419C00150000 | 4/19/2024 7:58 PM | 150 | 5.85 | 4.50 | 7.00 | -1.55 | -20.95% | 1,258 | 13,070 | 106.64% |
| GOOG240419C00152500 | 4/19/2024 7:44 PM | 152.5 | 2.50 | 1.59 | 5.15 | -3.00 | -54.55% | 291 | 1,961 | 102.34% |
| GOOG240419C00155000 | 4/19/2024 7:58 PM | 155 | 0.71 | 0.08 | 0.80 | -2.28 | -76.25% | 5,893 | 7,448 | 9.86% |
| GOOG240419C00157500 | 4/19/2024 7:57 PM | 157.5 | 0.01 | 0.00 | 0.01 | -1.01 | -99.02% | 8,080 | 7,489 | 11.33% |
| GOOG240419C00160000 | 4/19/2024 7:57 PM | 160 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 4,657 | 20,499 | 23.44% |
| GOOG240419C00162500 | 4/19/2024 7:09 PM | 162.5 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,240 | 9,267 | 35.16% |
| GOOG240419C00165000 | 4/19/2024 7:58 PM | 165 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 125 | 13,501 | 45.31% |
| GOOG240419C00167500 | 4/19/2024 7:44 PM | 167.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 45 | 1,885 | 51.56% |
| GOOG240419C00170000 | 4/19/2024 6:42 PM | 170 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 7,121 | 62.50% |
| GOOG240419C00172500 | 4/17/2024 6:06 PM | 172.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 359 | 70.31% |
| GOOG240419C00175000 | 4/19/2024 2:21 PM | 175 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,129 | 78.13% |
| GOOG240419C00177500 | 4/15/2024 7:20 PM | 177.5 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 29 | 385 | 127.73% |
| GOOG240419C00180000 | 4/18/2024 7:42 PM | 180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,863 | 96.88% |
| GOOG240419C00185000 | 4/18/2024 2:18 PM | 185 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 788 | 112.50% |
| GOOG240419C00190000 | 4/9/2024 7:55 PM | 190 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 28 | 3,980 | 128.13% |
| GOOG240419C00195000 | 4/5/2024 6:24 PM | 195 | 0.02 | 0.00 | 0.14 | 0.00 | 0.00% | 27 | 1,239 | 189.84% |
| GOOG240419C00200000 | 4/12/2024 7:54 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 895 | 156.25% |
| GOOG240419C00205000 | 3/26/2024 6:32 PM | 205 | 0.02 | 0.00 | 0.07 | 0.00 | 0.00% | 120 | 324 | 207.81% |
| GOOG240419C00210000 | 4/17/2024 2:55 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 110 | 417 | 187.50% |
| GOOG240419C00215000 | 3/22/2024 2:33 PM | 215 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 20 | 37 | 239.06% |
| GOOG240419C00220000 | 4/2/2024 5:35 PM | 220 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 82 | 811 | 253.13% |
| GOOG240419C00225000 | 4/17/2024 7:50 PM | 225 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 33 | 225.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00065000 | 3/20/2024 6:17 PM | 65 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 520 | 525.00% |
| GOOG240419P00070000 | 2/21/2024 4:52 PM | 70 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 99 | 130 | 525.00% |
| GOOG240419P00075000 | 4/5/2024 3:42 PM | 75 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 92 | 437.50% |
| GOOG240419P00080000 | 4/9/2024 4:28 PM | 80 | 0.01 | 0.00 | 1.64 | 0.00 | 0.00% | 150 | 2,210 | 754.30% |
| GOOG240419P00085000 | 4/12/2024 7:47 PM | 85 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 15 | 464 | 387.50% |
| GOOG240419P00090000 | 4/16/2024 1:35 PM | 90 | 0.01 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 501 | 421.88% |
| GOOG240419P00095000 | 4/16/2024 1:35 PM | 95 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 407 | 353.13% |
| GOOG240419P00100000 | 4/16/2024 1:30 PM | 100 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 1,670 | 290.63% |
| GOOG240419P00105000 | 4/15/2024 7:00 PM | 105 | 0.01 | 0.00 | 1.84 | 0.00 | 0.00% | 10 | 1,260 | 494.92% |
| GOOG240419P00110000 | 4/19/2024 4:59 PM | 110 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 13,422 | 218.75% |
| GOOG240419P00115000 | 4/19/2024 4:15 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 10,518 | 193.75% |
| GOOG240419P00120000 | 4/19/2024 1:30 PM | 120 | 0.04 | 0.00 | 0.01 | 0.03 | 300.00% | 3 | 10,515 | 168.75% |
| GOOG240419P00125000 | 4/19/2024 7:27 PM | 125 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 5,682 | 143.75% |
| GOOG240419P00128000 | 4/15/2024 6:46 PM | 128 | 0.01 | 0.00 | 0.84 | 0.00 | 0.00% | 140 | 590 | 236.33% |
| GOOG240419P00129000 | 4/15/2024 4:08 PM | 129 | 0.01 | 0.00 | 1.66 | 0.00 | 0.00% | 68 | 1,851 | 268.36% |
| GOOG240419P00130000 | 4/19/2024 6:42 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 12,950 | 118.75% |
| GOOG240419P00131000 | 4/15/2024 2:05 PM | 131 | 0.01 | 0.00 | 1.97 | 0.00 | 0.00% | 76 | 112 | 263.28% |
| GOOG240419P00132000 | 4/19/2024 4:31 PM | 132 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 104 | 126.56% |
| GOOG240419P00133000 | 4/11/2024 7:52 PM | 133 | 0.03 | 0.00 | 2.06 | 0.00 | 0.00% | 1 | 251 | 249.02% |
| GOOG240419P00134000 | 4/17/2024 7:11 PM | 134 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 549 | 112.50% |
| GOOG240419P00135000 | 4/19/2024 7:05 PM | 135 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 155 | 7,006 | 96.88% |
| GOOG240419P00136000 | 4/19/2024 2:47 PM | 136 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 12 | 236 | 103.13% |
| GOOG240419P00137000 | 4/19/2024 4:31 PM | 137 | 0.03 | 0.00 | 1.66 | 0.02 | 200.00% | 1 | 687 | 200.98% |
| GOOG240419P00138000 | 4/19/2024 1:37 PM | 138 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 532 | 92.19% |
| GOOG240419P00139000 | 4/18/2024 5:59 PM | 139 | 0.01 | 0.00 | 1.86 | 0.00 | 0.00% | 75 | 208 | 190.43% |
| GOOG240419P00140000 | 4/19/2024 6:55 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 76 | 13,089 | 75.00% |
| GOOG240419P00141000 | 4/18/2024 6:58 PM | 141 | 0.03 | 0.00 | 1.86 | 0.02 | 200.00% | 3 | 899 | 173.24% |
| GOOG240419P00142000 | 4/19/2024 7:18 PM | 142 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 27 | 300 | 65.63% |
| GOOG240419P00143000 | 4/19/2024 6:48 PM | 143 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 57 | 364 | 65.63% |
| GOOG240419P00144000 | 4/19/2024 6:39 PM | 144 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 116 | 1,278 | 56.25% |
| GOOG240419P00145000 | 4/19/2024 7:53 PM | 145 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 232 | 13,924 | 51.56% |
| GOOG240419P00146000 | 4/19/2024 7:53 PM | 146 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 86 | 687 | 50.78% |
| GOOG240419P00147000 | 4/19/2024 7:18 PM | 147 | 0.02 | 0.00 | 0.94 | -0.01 | -33.33% | 78 | 1,065 | 95.70% |
| GOOG240419P00148000 | 4/19/2024 7:49 PM | 148 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 22 | 1,768 | 45.31% |
| GOOG240419P00149000 | 4/19/2024 7:14 PM | 149 | 0.03 | 0.00 | 0.05 | 0.01 | 50.00% | 63 | 2,125 | 46.29% |
| GOOG240419P00150000 | 4/19/2024 7:40 PM | 150 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 654 | 5,494 | 31.25% |
| GOOG240419P00152500 | 4/19/2024 7:55 PM | 152.5 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 5,902 | 6,442 | 21.09% |
| GOOG240419P00155000 | 4/19/2024 7:59 PM | 155 | 0.01 | 0.01 | 0.04 | -0.23 | -95.83% | 21,599 | 7,895 | 7.81% |
| GOOG240419P00157500 | 4/19/2024 7:58 PM | 157.5 | 1.70 | 1.59 | 2.82 | 0.70 | 70.00% | 3,164 | 3,967 | 54.79% |
| GOOG240419P00160000 | 4/19/2024 7:57 PM | 160 | 4.00 | 2.57 | 6.30 | 1.31 | 48.70% | 375 | 2,568 | 114.75% |
| GOOG240419P00162500 | 4/19/2024 7:43 PM | 162.5 | 6.84 | 4.95 | 8.95 | 2.59 | 60.94% | 23 | 123 | 57.62% |
| GOOG240419P00165000 | 4/19/2024 7:47 PM | 165 | 9.88 | 7.95 | 11.45 | 2.88 | 41.14% | 4 | 2 | 91.31% |
| GOOG240419P00167500 | 4/17/2024 5:43 PM | 167.5 | 12.20 | 10.00 | 13.95 | 1.95 | 19.02% | 1 | 1 | 89.45% |
| GOOG240419P00170000 | 4/19/2024 4:28 PM | 170 | 15.55 | 12.50 | 16.40 | 2.50 | 19.16% | 1 | 1 | 100.59% |
| GOOG240419P00175000 | 4/10/2024 1:33 PM | 175 | 18.05 | 17.50 | 21.55 | 0.00 | 0.00% | 20 | 0 | 135.55% |
| GOOG240419P00180000 | 4/11/2024 4:24 PM | 180 | 20.25 | 22.50 | 26.45 | 0.00 | 0.00% | 1 | 0 | 154.30% |
| GOOG240419P00185000 | 4/12/2024 2:13 PM | 185 | 24.80 | 27.45 | 32.00 | 0.00 | 0.00% | 20 | 0 | 207.81% |
| GOOG240419P00190000 | 2/13/2024 2:38 PM | 190 | 43.30 | 44.20 | 47.60 | 0.00 | 0.00% | 2 | 0 | 702.34% |
| GOOG240419P00195000 | 2/12/2024 2:57 PM | 195 | 45.56 | 52.40 | 55.45 | 0.00 | 0.00% | - | 0 | 838.28% |
| GOOG240419P00200000 | 4/10/2024 7:54 PM | 200 | 42.30 | 42.45 | 46.30 | 0.00 | 0.00% | 2 | 0 | 216.41% |
| GOOG240419P00210000 | 4/12/2024 5:15 PM | 210 | 50.85 | 52.45 | 56.45 | 0.00 | 0.00% | 1 | 0 | 273.05% |
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%