NasdaqGS - Nasdaq Real Time Price • USD
Alphabet Inc. (GOOG)
As of 1:20 PM 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 | 70.75 | 73.85 | 0.00 | 0.00% | - | 1 | 419.14% |
| GOOG240426C00090000 | 3/15/2024 5:41 PM | 90 | 52.31 | 67.40 | 71.25 | 0.00 | 0.00% | - | 2 | 582.52% |
| GOOG240426C00100000 | 4/25/2024 5:04 PM | 100 | 57.27 | 55.70 | 58.05 | -2.53 | -4.24% | 5 | 36 | 404.10% |
| GOOG240426C00105000 | 4/25/2024 3:36 PM | 105 | 52.08 | 50.65 | 53.90 | 0.16 | 0.31% | 1 | 49 | 285.16% |
| GOOG240426C00110000 | 4/23/2024 6:32 PM | 110 | 49.92 | 45.70 | 49.00 | 0.00 | 0.00% | 1 | 35 | 266.99% |
| GOOG240426C00115000 | 4/5/2024 7:38 PM | 115 | 39.25 | 40.80 | 43.60 | 0.00 | 0.00% | 6 | 8 | 217.58% |
| GOOG240426C00119000 | 4/23/2024 6:51 PM | 119 | 40.98 | 36.60 | 40.00 | 0.00 | 0.00% | 7 | 4 | 210.35% |
| GOOG240426C00120000 | 4/23/2024 7:03 PM | 120 | 35.21 | 35.50 | 37.65 | -4.59 | -11.53% | 1 | 35 | 238.18% |
| GOOG240426C00121000 | 4/23/2024 7:07 PM | 121 | 38.80 | 34.65 | 38.00 | 0.00 | 0.00% | 1 | 1 | 202.54% |
| GOOG240426C00122000 | 4/19/2024 7:36 PM | 122 | 33.76 | 33.70 | 36.90 | 0.00 | 0.00% | 1 | 1 | 194.34% |
| GOOG240426C00123000 | 3/18/2024 1:50 PM | 123 | 29.70 | 32.40 | 36.30 | 0.00 | 0.00% | 10 | 10 | 194.53% |
| GOOG240426C00125000 | 4/23/2024 2:38 PM | 125 | 34.64 | 30.80 | 33.95 | 0.00 | 0.00% | 1 | 26 | 186.13% |
| GOOG240426C00126000 | 4/23/2024 7:11 PM | 126 | 33.61 | 29.75 | 33.00 | 0.00 | 0.00% | 1 | 2 | 180.86% |
| GOOG240426C00129000 | 4/3/2024 4:54 PM | 129 | 27.70 | 26.60 | 30.05 | 0.00 | 0.00% | 1 | 5 | 160.35% |
| GOOG240426C00130000 | 4/24/2024 2:37 PM | 130 | 25.00 | 25.75 | 28.80 | -5.03 | -16.75% | 1 | 96 | 150.39% |
| GOOG240426C00131000 | 4/17/2024 2:47 PM | 131 | 27.30 | 24.85 | 28.10 | 0.00 | 0.00% | 1 | 1 | 162.11% |
| GOOG240426C00132000 | 4/22/2024 6:48 PM | 132 | 26.93 | 23.70 | 27.10 | 0.00 | 0.00% | 2 | 3 | 150.98% |
| GOOG240426C00133000 | 4/23/2024 7:18 PM | 133 | 23.65 | 22.85 | 25.95 | -3.34 | -12.37% | 2 | 4 | 145.70% |
| GOOG240426C00134000 | 4/19/2024 1:38 PM | 134 | 22.60 | 21.90 | 24.60 | 0.00 | 0.00% | 1 | 3 | 127.93% |
| GOOG240426C00135000 | 4/25/2024 4:26 PM | 135 | 23.08 | 20.90 | 23.40 | -3.15 | -12.01% | 17 | 512 | 112.70% |
| GOOG240426C00136000 | 4/19/2024 7:51 PM | 136 | 19.48 | 20.10 | 22.90 | 0.00 | 0.00% | 10 | 14 | 136.62% |
| GOOG240426C00137000 | 4/23/2024 4:51 PM | 137 | 23.51 | 19.10 | 22.10 | 0.00 | 0.00% | 4 | 66 | 137.11% |
| GOOG240426C00138000 | 4/23/2024 3:57 PM | 138 | 17.10 | 18.35 | 20.90 | -5.55 | -24.50% | 3 | 119 | 132.91% |
| GOOG240426C00139000 | 4/25/2024 1:51 PM | 139 | 16.20 | 18.20 | 19.70 | -2.76 | -14.56% | 4 | 82 | 142.92% |
| GOOG240426C00140000 | 4/25/2024 5:02 PM | 140 | 17.80 | 17.10 | 18.80 | -2.70 | -13.17% | 77 | 434 | 136.82% |
| GOOG240426C00141000 | 4/25/2024 3:32 PM | 141 | 16.96 | 16.70 | 16.90 | -2.44 | -12.58% | 4 | 29 | 124.22% |
| GOOG240426C00142000 | 4/25/2024 2:23 PM | 142 | 14.60 | 15.60 | 16.30 | -4.12 | -22.01% | 9 | 227 | 124.71% |
| GOOG240426C00143000 | 4/25/2024 4:30 PM | 143 | 15.45 | 14.80 | 16.10 | -1.85 | -10.69% | 7 | 48 | 137.01% |
| GOOG240426C00144000 | 4/25/2024 4:06 PM | 144 | 14.26 | 14.00 | 14.45 | -2.23 | -13.52% | 23 | 179 | 122.56% |
| GOOG240426C00145000 | 4/25/2024 5:05 PM | 145 | 13.15 | 12.85 | 13.50 | -3.10 | -19.14% | 105 | 437 | 114.36% |
| GOOG240426C00146000 | 4/25/2024 3:42 PM | 146 | 12.73 | 11.40 | 12.45 | -1.63 | -11.35% | 7 | 303 | 99.12% |
| GOOG240426C00147000 | 4/25/2024 4:46 PM | 147 | 11.54 | 11.40 | 11.50 | -3.06 | -20.96% | 13 | 1,583 | 110.06% |
| GOOG240426C00148000 | 4/25/2024 4:53 PM | 148 | 10.80 | 10.60 | 10.80 | -2.41 | -18.24% | 36 | 573 | 110.50% |
| GOOG240426C00149000 | 4/25/2024 2:25 PM | 149 | 8.90 | 9.30 | 9.90 | -4.05 | -31.27% | 97 | 189 | 100.44% |
| GOOG240426C00150000 | 4/25/2024 5:02 PM | 150 | 9.11 | 9.00 | 9.15 | -3.04 | -25.02% | 1,138 | 1,326 | 105.91% |
| GOOG240426C00152500 | 4/25/2024 4:58 PM | 152.5 | 7.30 | 7.25 | 7.40 | -2.92 | -28.57% | 835 | 810 | 104.05% |
| GOOG240426C00155000 | 4/25/2024 4:58 PM | 155 | 5.81 | 5.75 | 5.90 | -2.39 | -29.15% | 1,882 | 1,803 | 103.56% |
| GOOG240426C00157500 | 4/25/2024 5:03 PM | 157.5 | 4.45 | 4.35 | 4.50 | -2.05 | -31.54% | 2,980 | 4,694 | 100.83% |
| GOOG240426C00160000 | 4/25/2024 5:04 PM | 160 | 3.30 | 3.25 | 3.40 | -1.72 | -34.26% | 3,997 | 7,608 | 100.05% |
| GOOG240426C00162500 | 4/25/2024 5:05 PM | 162.5 | 2.40 | 2.37 | 2.43 | -1.39 | -36.10% | 6,266 | 6,530 | 98.56% |
| GOOG240426C00165000 | 4/25/2024 5:05 PM | 165 | 1.68 | 1.65 | 1.72 | -1.13 | -40.21% | 5,352 | 3,540 | 97.46% |
| GOOG240426C00167500 | 4/25/2024 5:01 PM | 167.5 | 1.11 | 1.13 | 1.18 | -0.84 | -43.08% | 2,171 | 3,838 | 96.78% |
| GOOG240426C00170000 | 4/25/2024 5:02 PM | 170 | 0.77 | 0.74 | 0.77 | -0.61 | -44.20% | 5,124 | 13,147 | 95.70% |
| GOOG240426C00172500 | 4/25/2024 5:05 PM | 172.5 | 0.51 | 0.47 | 0.50 | -0.36 | -41.38% | 2,104 | 3,432 | 95.12% |
| GOOG240426C00175000 | 4/25/2024 5:02 PM | 175 | 0.32 | 0.29 | 0.32 | -0.25 | -43.86% | 3,801 | 7,165 | 94.82% |
| GOOG240426C00177500 | 4/25/2024 4:58 PM | 177.5 | 0.21 | 0.16 | 0.23 | -0.13 | -38.24% | 434 | 892 | 95.31% |
| GOOG240426C00180000 | 4/25/2024 4:58 PM | 180 | 0.12 | 0.12 | 0.14 | -0.08 | -40.00% | 960 | 1,568 | 96.88% |
| GOOG240426C00182500 | 4/25/2024 5:00 PM | 182.5 | 0.09 | 0.07 | 0.10 | -0.02 | -18.18% | 265 | 2,092 | 98.05% |
| GOOG240426C00185000 | 4/25/2024 4:42 PM | 185 | 0.07 | 0.05 | 0.07 | 0.01 | 16.67% | 134 | 612 | 100.39% |
| GOOG240426C00187500 | 4/25/2024 4:43 PM | 187.5 | 0.05 | 0.04 | 0.05 | 0.01 | 25.00% | 12 | 28 | 103.13% |
| GOOG240426C00190000 | 4/25/2024 4:26 PM | 190 | 0.03 | 0.02 | 0.04 | 0.01 | 50.00% | 356 | 1,016 | 104.69% |
| GOOG240426C00195000 | 4/25/2024 2:21 PM | 195 | 0.05 | 0.00 | 0.05 | 0.03 | 150.00% | 2 | 272 | 114.84% |
| GOOG240426C00200000 | 4/25/2024 4:47 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 44 | 572 | 106.25% |
| 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 | -50.00% | 1 | 34 | 151.56% |
| GOOG240426C00215000 | 4/15/2024 2:36 PM | 215 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 7 | 8 | 162.50% |
| GOOG240426C00220000 | 4/19/2024 4:27 PM | 220 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 4 | 160.94% |
| GOOG240426C00225000 | 4/24/2024 2:02 PM | 225 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 11 | 182.81% |
| 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 | 0.04 | 0.00 | 0.00% | - | 1 | 271.88% |
| GOOG240426P00100000 | 4/25/2024 2:51 PM | 100 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 18 | 65 | 223.44% |
| GOOG240426P00105000 | 4/8/2024 3:21 PM | 105 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 8 | 206.25% |
| GOOG240426P00110000 | 4/25/2024 4:30 PM | 110 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 77 | 168.75% |
| GOOG240426P00115000 | 4/25/2024 1:41 PM | 115 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 141 | 137.50% |
| GOOG240426P00119000 | 4/22/2024 4:47 PM | 119 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 40 | 107 | 146.88% |
| GOOG240426P00120000 | 4/25/2024 4:05 PM | 120 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 308 | 142.19% |
| GOOG240426P00121000 | 4/25/2024 1:33 PM | 121 | 0.03 | 0.00 | 0.06 | 0.02 | 200.00% | 11 | 42 | 141.41% |
| GOOG240426P00122000 | 4/24/2024 7:01 PM | 122 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 4 | 18 | 137.50% |
| GOOG240426P00123000 | 4/22/2024 1:39 PM | 123 | 0.05 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 18 | 127.34% |
| GOOG240426P00124000 | 4/25/2024 3:39 PM | 124 | 0.02 | 0.00 | 0.04 | 0.01 | 100.00% | 12 | 54 | 123.44% |
| GOOG240426P00125000 | 4/25/2024 4:25 PM | 125 | 0.03 | 0.02 | 0.04 | 0.02 | 200.00% | 2,131 | 253 | 125.00% |
| GOOG240426P00126000 | 4/25/2024 4:43 PM | 126 | 0.05 | 0.02 | 0.05 | 0.00 | 0.00% | 61 | 271 | 123.44% |
| GOOG240426P00127000 | 4/25/2024 3:50 PM | 127 | 0.08 | 0.01 | 0.06 | 0.03 | 60.00% | 10 | 267 | 119.53% |
| GOOG240426P00128000 | 4/25/2024 1:57 PM | 128 | 0.11 | 0.04 | 0.07 | 0.09 | 450.00% | 7 | 119 | 122.66% |
| GOOG240426P00129000 | 4/25/2024 2:23 PM | 129 | 0.07 | 0.02 | 0.07 | 0.00 | 0.00% | 13 | 171 | 115.63% |
| GOOG240426P00130000 | 4/25/2024 5:01 PM | 130 | 0.07 | 0.06 | 0.07 | 0.05 | 250.00% | 486 | 551 | 117.19% |
| GOOG240426P00131000 | 4/25/2024 4:25 PM | 131 | 0.08 | 0.07 | 0.09 | 0.04 | 100.00% | 69 | 110 | 116.41% |
| GOOG240426P00132000 | 4/25/2024 5:03 PM | 132 | 0.09 | 0.08 | 0.10 | 0.05 | 125.00% | 150 | 786 | 114.06% |
| GOOG240426P00133000 | 4/25/2024 5:00 PM | 133 | 0.11 | 0.11 | 0.11 | 0.06 | 120.00% | 37 | 125 | 113.28% |
| GOOG240426P00134000 | 4/25/2024 3:51 PM | 134 | 0.13 | 0.11 | 0.15 | 0.09 | 225.00% | 68 | 426 | 112.11% |
| GOOG240426P00135000 | 4/25/2024 5:04 PM | 135 | 0.14 | 0.14 | 0.15 | 0.09 | 180.00% | 1,926 | 667 | 109.57% |
| GOOG240426P00136000 | 4/25/2024 4:31 PM | 136 | 0.18 | 0.16 | 0.19 | 0.09 | 100.00% | 63 | 278 | 108.59% |
| GOOG240426P00137000 | 4/25/2024 4:53 PM | 137 | 0.22 | 0.18 | 0.23 | 0.13 | 144.44% | 56 | 768 | 107.23% |
| GOOG240426P00138000 | 4/25/2024 4:53 PM | 138 | 0.26 | 0.24 | 0.28 | 0.16 | 160.00% | 2,817 | 835 | 107.52% |
| GOOG240426P00139000 | 4/25/2024 4:47 PM | 139 | 0.31 | 0.27 | 0.30 | 0.19 | 158.33% | 470 | 1,542 | 104.69% |
| GOOG240426P00140000 | 4/25/2024 5:00 PM | 140 | 0.34 | 0.35 | 0.37 | 0.19 | 135.71% | 2,284 | 2,260 | 105.08% |
| GOOG240426P00141000 | 4/25/2024 5:03 PM | 141 | 0.40 | 0.38 | 0.42 | 0.18 | 81.82% | 434 | 306 | 102.54% |
| GOOG240426P00142000 | 4/25/2024 4:44 PM | 142 | 0.51 | 0.46 | 0.49 | 0.30 | 142.86% | 570 | 460 | 101.56% |
| GOOG240426P00143000 | 4/25/2024 4:59 PM | 143 | 0.58 | 0.56 | 0.58 | 0.27 | 87.10% | 461 | 653 | 101.07% |
| GOOG240426P00144000 | 4/25/2024 5:03 PM | 144 | 0.67 | 0.65 | 0.68 | 0.37 | 123.33% | 745 | 1,240 | 99.80% |
| GOOG240426P00145000 | 4/25/2024 5:04 PM | 145 | 0.80 | 0.76 | 0.80 | 0.43 | 116.22% | 8,177 | 6,100 | 98.83% |
| GOOG240426P00146000 | 4/25/2024 5:01 PM | 146 | 0.93 | 0.90 | 0.94 | 0.47 | 102.17% | 2,058 | 445 | 98.14% |
| GOOG240426P00147000 | 4/25/2024 5:03 PM | 147 | 1.08 | 1.07 | 1.11 | 0.54 | 100.00% | 3,309 | 4,230 | 97.85% |
| GOOG240426P00148000 | 4/25/2024 5:01 PM | 148 | 1.26 | 1.25 | 1.29 | 0.63 | 100.00% | 2,085 | 1,244 | 97.07% |
| GOOG240426P00149000 | 4/25/2024 5:02 PM | 149 | 1.50 | 1.48 | 1.52 | 0.76 | 102.70% | 1,302 | 1,086 | 97.02% |
| GOOG240426P00150000 | 4/25/2024 5:05 PM | 150 | 1.74 | 1.70 | 1.75 | 0.84 | 93.33% | 5,424 | 3,922 | 96.09% |
| GOOG240426P00152500 | 4/25/2024 5:02 PM | 152.5 | 2.45 | 2.46 | 2.52 | 1.09 | 80.15% | 2,618 | 2,213 | 95.65% |
| GOOG240426P00155000 | 4/25/2024 5:05 PM | 155 | 3.43 | 3.40 | 3.50 | 1.43 | 71.50% | 2,388 | 3,280 | 94.87% |
| GOOG240426P00157500 | 4/25/2024 5:00 PM | 157.5 | 4.65 | 4.55 | 4.65 | 1.79 | 62.59% | 1,166 | 1,824 | 93.36% |
| GOOG240426P00160000 | 4/25/2024 5:05 PM | 160 | 6.00 | 5.90 | 6.05 | 2.08 | 54.31% | 587 | 1,803 | 91.85% |
| GOOG240426P00162500 | 4/25/2024 4:51 PM | 162.5 | 7.45 | 7.50 | 7.65 | 2.33 | 45.51% | 49 | 519 | 90.28% |
| GOOG240426P00165000 | 4/25/2024 4:59 PM | 165 | 9.35 | 9.25 | 9.40 | 2.72 | 41.03% | 147 | 212 | 87.01% |
| GOOG240426P00167500 | 4/25/2024 4:51 PM | 167.5 | 11.11 | 10.75 | 11.40 | 1.92 | 20.89% | 33 | 105 | 75.68% |
| GOOG240426P00170000 | 4/25/2024 4:26 PM | 170 | 13.40 | 13.35 | 13.55 | 3.30 | 32.67% | 267 | 123 | 81.54% |
| GOOG240426P00172500 | 4/24/2024 4:43 PM | 172.5 | 13.52 | 14.55 | 15.75 | 0.00 | 0.00% | 6 | 7 | 79.88% |
| GOOG240426P00175000 | 4/25/2024 3:28 PM | 175 | 18.20 | 17.25 | 18.10 | 2.80 | 18.18% | 3 | 27 | 73.83% |
| GOOG240426P00177500 | 4/24/2024 3:08 PM | 177.5 | 17.95 | 18.75 | 21.80 | 0.00 | 0.00% | 10 | 10 | 150.98% |
Related Tickers
META Meta Platforms, Inc.
437.48
-11.35%
SPOT Spotify Technology S.A.
288.70
+2.65%
DJT Trump Media & Technology Group Corp.
38.15
+6.95%
SNAP Snap Inc.
11.23
+1.39%
RDDT Reddit, Inc.
41.12
-4.70%
DJTWW Trump Media & Technology Group Corp.
17.79
+5.89%
BIDU Baidu, Inc.
99.65
+0.46%
PINS Pinterest, Inc.
32.64
-0.65%
TCEHY Tencent Holdings Limited
43.27
-1.32%
TWLO Twilio Inc.
59.59
-2.28%