NasdaqGS - Nasdaq Real Time Price • USD
Alphabet Inc. (GOOG)
As of 9:32 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 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| GOOG240426C00090000 | 3/15/2024 5:41 PM | 90 | 52.31 | 67.40 | 71.25 | 0.00 | 0.00% | - | 2 | 0.00% |
| GOOG240426C00100000 | 4/25/2024 7:26 PM | 100 | 57.66 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 34 | 0.00% |
| GOOG240426C00105000 | 4/25/2024 6:08 PM | 105 | 51.91 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 51 | 0.00% |
| GOOG240426C00110000 | 4/23/2024 6:32 PM | 110 | 49.92 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 35 | 0.00% |
| GOOG240426C00115000 | 4/5/2024 7:38 PM | 115 | 39.25 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 8 | 0.00% |
| GOOG240426C00119000 | 4/23/2024 6:51 PM | 119 | 40.98 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 4 | 0.00% |
| GOOG240426C00120000 | 4/25/2024 6:47 PM | 120 | 37.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 34 | 0.00% |
| GOOG240426C00121000 | 4/23/2024 7:07 PM | 121 | 38.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| GOOG240426C00122000 | 4/19/2024 7:36 PM | 122 | 33.76 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 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 | 26 | 0.00% |
| GOOG240426C00126000 | 4/23/2024 7:11 PM | 126 | 33.61 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| GOOG240426C00129000 | 4/3/2024 4:54 PM | 129 | 27.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| GOOG240426C00130000 | 4/25/2024 7:56 PM | 130 | 27.90 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 95 | 0.00% |
| GOOG240426C00131000 | 4/17/2024 2:47 PM | 131 | 27.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| GOOG240426C00132000 | 4/22/2024 6:48 PM | 132 | 26.93 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| GOOG240426C00133000 | 4/25/2024 3:06 PM | 133 | 23.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 0.00% |
| GOOG240426C00134000 | 4/19/2024 1:38 PM | 134 | 22.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| GOOG240426C00135000 | 4/25/2024 4:26 PM | 135 | 23.08 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 506 | 0.00% |
| GOOG240426C00136000 | 4/19/2024 7:51 PM | 136 | 19.48 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 14 | 0.00% |
| GOOG240426C00137000 | 4/23/2024 4:51 PM | 137 | 23.51 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 66 | 0.00% |
| GOOG240426C00138000 | 4/25/2024 7:58 PM | 138 | 20.30 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 99 | 0.00% |
| GOOG240426C00139000 | 4/25/2024 5:07 PM | 139 | 18.74 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 84 | 0.00% |
| GOOG240426C00140000 | 4/25/2024 7:49 PM | 140 | 18.00 | 0.00 | 0.00 | 0.00 | 0.00% | 108 | 443 | 0.00% |
| GOOG240426C00141000 | 4/25/2024 5:05 PM | 141 | 16.77 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 25 | 0.00% |
| GOOG240426C00142000 | 4/25/2024 7:54 PM | 142 | 16.35 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 225 | 0.00% |
| GOOG240426C00143000 | 4/25/2024 6:42 PM | 143 | 15.10 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 53 | 0.00% |
| GOOG240426C00144000 | 4/25/2024 4:06 PM | 144 | 14.26 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 173 | 0.00% |
| GOOG240426C00145000 | 4/25/2024 7:57 PM | 145 | 13.87 | 0.00 | 0.00 | 0.00 | 0.00% | 140 | 459 | 0.00% |
| GOOG240426C00146000 | 4/25/2024 7:28 PM | 146 | 12.75 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 298 | 0.00% |
| GOOG240426C00147000 | 4/25/2024 7:42 PM | 147 | 11.65 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 1,577 | 0.00% |
| GOOG240426C00148000 | 4/25/2024 7:56 PM | 148 | 11.27 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 596 | 0.00% |
| GOOG240426C00149000 | 4/25/2024 7:59 PM | 149 | 10.53 | 0.00 | 0.00 | 0.00 | 0.00% | 105 | 190 | 0.00% |
| GOOG240426C00150000 | 4/25/2024 7:59 PM | 150 | 9.93 | 0.00 | 0.00 | 0.00 | 0.00% | 1,285 | 1,601 | 0.00% |
| GOOG240426C00152500 | 4/25/2024 7:59 PM | 152.5 | 8.13 | 0.00 | 0.00 | 0.00 | 0.00% | 978 | 809 | 0.00% |
| GOOG240426C00155000 | 4/25/2024 7:59 PM | 155 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3,102 | 2,675 | 0.00% |
| GOOG240426C00157500 | 4/25/2024 7:59 PM | 157.5 | 5.14 | 0.00 | 0.00 | 0.00 | 0.00% | 7,068 | 5,857 | 0.00% |
| GOOG240426C00160000 | 4/25/2024 7:59 PM | 160 | 3.96 | 0.00 | 0.00 | 0.00 | 0.00% | 9,153 | 8,936 | 0.00% |
| GOOG240426C00162500 | 4/25/2024 7:59 PM | 162.5 | 2.98 | 0.00 | 0.00 | 0.00 | 0.00% | 7,913 | 4,758 | 0.00% |
| GOOG240426C00165000 | 4/25/2024 7:59 PM | 165 | 2.17 | 0.00 | 0.00 | 0.00 | 0.00% | 11,785 | 7,996 | 0.00% |
| GOOG240426C00167500 | 4/25/2024 7:59 PM | 167.5 | 1.54 | 0.00 | 0.00 | 0.00 | 0.00% | 3,715 | 4,178 | 0.00% |
| GOOG240426C00170000 | 4/25/2024 7:59 PM | 170 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 15,581 | 22,593 | 0.00% |
| GOOG240426C00172500 | 4/25/2024 7:59 PM | 172.5 | 0.71 | 0.00 | 0.00 | 0.00 | 0.00% | 3,602 | 4,012 | 0.00% |
| GOOG240426C00175000 | 4/25/2024 7:59 PM | 175 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 6,806 | 8,898 | 3.13% |
| GOOG240426C00177500 | 4/25/2024 7:59 PM | 177.5 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1,484 | 1,789 | 12.50% |
| GOOG240426C00180000 | 4/25/2024 7:59 PM | 180 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 2,358 | 2,395 | 12.50% |
| GOOG240426C00182500 | 4/25/2024 7:59 PM | 182.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 627 | 2,346 | 25.00% |
| GOOG240426C00185000 | 4/25/2024 7:59 PM | 185 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 890 | 1,147 | 25.00% |
| GOOG240426C00187500 | 4/25/2024 7:56 PM | 187.5 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 182 | 171 | 25.00% |
| GOOG240426C00190000 | 4/25/2024 7:59 PM | 190 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1,037 | 1,915 | 50.00% |
| GOOG240426C00195000 | 4/25/2024 7:57 PM | 195 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 613 | 781 | 50.00% |
| GOOG240426C00200000 | 4/25/2024 7:58 PM | 200 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 640 | 50.00% |
| GOOG240426C00205000 | 4/25/2024 7:54 PM | 205 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 106 | 131 | 50.00% |
| GOOG240426C00210000 | 4/25/2024 7:58 PM | 210 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 136 | 50.00% |
| GOOG240426C00215000 | 4/15/2024 2:36 PM | 215 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 8 | 50.00% |
| GOOG240426C00220000 | 4/19/2024 4:27 PM | 220 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 50.00% |
| GOOG240426C00225000 | 4/24/2024 2:02 PM | 225 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 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% | - | 1 | 50.00% |
| GOOG240426P00100000 | 4/25/2024 7:28 PM | 100 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 91 | 50.00% |
| GOOG240426P00105000 | 4/8/2024 3:21 PM | 105 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 8 | 50.00% |
| GOOG240426P00110000 | 4/25/2024 6:24 PM | 110 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 80 | 50.00% |
| GOOG240426P00115000 | 4/25/2024 7:47 PM | 115 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 78 | 195 | 100.00% |
| GOOG240426P00119000 | 4/22/2024 4:47 PM | 119 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 107 | 50.00% |
| GOOG240426P00120000 | 4/25/2024 7:57 PM | 120 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 341 | 50.00% |
| GOOG240426P00121000 | 4/25/2024 1:34 PM | 121 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 52 | 50.00% |
| GOOG240426P00122000 | 4/25/2024 7:56 PM | 122 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 25 | 50.00% |
| GOOG240426P00123000 | 4/22/2024 1:39 PM | 123 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 18 | 50.00% |
| GOOG240426P00124000 | 4/25/2024 7:55 PM | 124 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 54 | 50.00% |
| GOOG240426P00125000 | 4/25/2024 7:59 PM | 125 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2,495 | 2,570 | 50.00% |
| GOOG240426P00126000 | 4/25/2024 7:59 PM | 126 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 197 | 419 | 50.00% |
| GOOG240426P00127000 | 4/25/2024 3:50 PM | 127 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 271 | 50.00% |
| GOOG240426P00128000 | 4/25/2024 7:56 PM | 128 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 245 | 286 | 50.00% |
| GOOG240426P00129000 | 4/25/2024 7:59 PM | 129 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 581 | 688 | 50.00% |
| GOOG240426P00130000 | 4/25/2024 7:59 PM | 130 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1,016 | 993 | 50.00% |
| GOOG240426P00131000 | 4/25/2024 7:59 PM | 131 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 114 | 201 | 50.00% |
| GOOG240426P00132000 | 4/25/2024 7:59 PM | 132 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 410 | 999 | 50.00% |
| GOOG240426P00133000 | 4/25/2024 7:59 PM | 133 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 248 | 311 | 50.00% |
| GOOG240426P00134000 | 4/25/2024 7:58 PM | 134 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 393 | 410 | 50.00% |
| GOOG240426P00135000 | 4/25/2024 7:59 PM | 135 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3,768 | 2,651 | 50.00% |
| GOOG240426P00136000 | 4/25/2024 7:59 PM | 136 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 243 | 401 | 50.00% |
| GOOG240426P00137000 | 4/25/2024 7:59 PM | 137 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 4,138 | 4,056 | 50.00% |
| GOOG240426P00138000 | 4/25/2024 7:58 PM | 138 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 4,226 | 2,971 | 50.00% |
| GOOG240426P00139000 | 4/25/2024 7:58 PM | 139 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 708 | 1,900 | 50.00% |
| GOOG240426P00140000 | 4/25/2024 7:59 PM | 140 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 5,023 | 4,729 | 50.00% |
| GOOG240426P00141000 | 4/25/2024 7:59 PM | 141 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 982 | 735 | 50.00% |
| GOOG240426P00142000 | 4/25/2024 7:59 PM | 142 | 0.54 | 0.00 | 0.00 | 0.00 | 0.00% | 4,923 | 4,302 | 50.00% |
| GOOG240426P00143000 | 4/25/2024 7:59 PM | 143 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1,620 | 1,299 | 50.00% |
| GOOG240426P00144000 | 4/25/2024 7:59 PM | 144 | 0.74 | 0.00 | 0.00 | 0.00 | 0.00% | 2,510 | 2,392 | 50.00% |
| GOOG240426P00145000 | 4/25/2024 7:59 PM | 145 | 0.87 | 0.00 | 0.00 | 0.00 | 0.00% | 12,155 | 4,783 | 50.00% |
| GOOG240426P00146000 | 4/25/2024 7:59 PM | 146 | 1.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3,596 | 2,531 | 50.00% |
| GOOG240426P00147000 | 4/25/2024 7:59 PM | 147 | 1.21 | 0.00 | 0.00 | 0.00 | 0.00% | 4,547 | 3,616 | 50.00% |
| GOOG240426P00148000 | 4/25/2024 7:59 PM | 148 | 1.38 | 0.00 | 0.00 | 0.00 | 0.00% | 6,173 | 4,972 | 50.00% |
| GOOG240426P00149000 | 4/25/2024 7:59 PM | 149 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2,322 | 1,415 | 50.00% |
| GOOG240426P00150000 | 4/25/2024 7:59 PM | 150 | 1.87 | 0.00 | 0.00 | 0.00 | 0.00% | 9,711 | 7,690 | 50.00% |
| GOOG240426P00152500 | 4/25/2024 7:59 PM | 152.5 | 2.59 | 0.00 | 0.00 | 0.00 | 0.00% | 4,655 | 3,796 | 50.00% |
| GOOG240426P00155000 | 4/25/2024 7:59 PM | 155 | 3.55 | 0.00 | 0.00 | 0.00 | 0.00% | 4,520 | 4,028 | 50.00% |
| GOOG240426P00157500 | 4/25/2024 7:59 PM | 157.5 | 4.65 | 0.00 | 0.00 | 0.00 | 0.00% | 3,572 | 2,828 | 50.00% |
| GOOG240426P00160000 | 4/25/2024 7:59 PM | 160 | 5.97 | 0.00 | 0.00 | 0.00 | 0.00% | 1,196 | 1,699 | 50.00% |
| GOOG240426P00162500 | 4/25/2024 7:59 PM | 162.5 | 7.60 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 518 | 25.00% |
| GOOG240426P00165000 | 4/25/2024 7:55 PM | 165 | 9.20 | 0.00 | 0.00 | 0.00 | 0.00% | 193 | 308 | 25.00% |
| GOOG240426P00167500 | 4/25/2024 7:55 PM | 167.5 | 11.20 | 0.00 | 0.00 | 0.00 | 0.00% | 67 | 130 | 25.00% |
| GOOG240426P00170000 | 4/25/2024 7:59 PM | 170 | 12.93 | 0.00 | 0.00 | 0.00 | 0.00% | 369 | 221 | 12.50% |
| GOOG240426P00172500 | 4/25/2024 7:50 PM | 172.5 | 15.35 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 17 | 6.25% |
| GOOG240426P00175000 | 4/25/2024 3:34 PM | 175 | 18.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 27 | 0.00% |
| GOOG240426P00177500 | 4/25/2024 7:47 PM | 177.5 | 20.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 0.00% |
Related Tickers
META Meta Platforms, Inc.
439.18
-0.50%
SPOT Spotify Technology S.A.
290.40
+0.48%
SNAP Snap Inc.
14.26
+25.09%
DJT Trump Media & Technology Group Corp.
39.16
+1.74%
RDDT Reddit, Inc.
42.83
+0.90%
PINS Pinterest, Inc.
33.73
+3.34%
DJTWW Trump Media & Technology Group Corp.
17.83
-0.64%
BIDU Baidu, Inc.
102.76
+2.86%
TCEHY Tencent Holdings Limited
43.44
-0.94%
TWLO Twilio Inc.
60.52
+0.85%