NasdaqGS - Nasdaq Real Time Price • USD
Alphabet Inc. (GOOG)
As of 12:17 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 | 70.95 | 74.20 | 0.00 | 0.00% | - | 1 | 328.13% |
| GOOG240426C00090000 | 3/15/2024 5:41 PM | 90 | 52.31 | 67.40 | 71.25 | 0.00 | 0.00% | - | 2 | 546.09% |
| GOOG240426C00100000 | 4/25/2024 3:36 PM | 100 | 57.14 | 56.00 | 59.20 | -2.66 | -4.45% | 1 | 36 | 260.16% |
| GOOG240426C00105000 | 4/25/2024 3:36 PM | 105 | 52.08 | 51.00 | 54.25 | 0.16 | 0.31% | 1 | 49 | 243.75% |
| GOOG240426C00110000 | 4/23/2024 6:32 PM | 110 | 49.92 | 45.90 | 49.00 | 0.00 | 0.00% | 1 | 35 | 362.60% |
| GOOG240426C00115000 | 4/5/2024 7:38 PM | 115 | 39.25 | 41.00 | 44.25 | 0.00 | 0.00% | 6 | 8 | 194.53% |
| GOOG240426C00119000 | 4/23/2024 6:51 PM | 119 | 40.98 | 36.90 | 40.20 | 0.00 | 0.00% | 7 | 4 | 146.88% |
| GOOG240426C00120000 | 4/23/2024 7:03 PM | 120 | 35.21 | 35.90 | 37.85 | -4.59 | -11.53% | 1 | 35 | 207.62% |
| GOOG240426C00121000 | 4/23/2024 7:07 PM | 121 | 38.80 | 35.00 | 38.25 | 0.00 | 0.00% | 1 | 1 | 166.80% |
| GOOG240426C00122000 | 4/19/2024 7:36 PM | 122 | 33.76 | 33.90 | 37.10 | 0.00 | 0.00% | 1 | 1 | 283.79% |
| GOOG240426C00123000 | 3/18/2024 1:50 PM | 123 | 29.70 | 32.40 | 36.30 | 0.00 | 0.00% | 10 | 10 | 286.91% |
| GOOG240426C00125000 | 4/23/2024 2:38 PM | 125 | 34.64 | 30.95 | 34.30 | 0.00 | 0.00% | 1 | 26 | 148.44% |
| GOOG240426C00126000 | 4/23/2024 7:11 PM | 126 | 33.61 | 29.85 | 32.90 | 0.00 | 0.00% | 1 | 2 | 246.78% |
| GOOG240426C00129000 | 4/3/2024 4:54 PM | 129 | 27.70 | 26.90 | 29.60 | 0.00 | 0.00% | 1 | 5 | 211.91% |
| GOOG240426C00130000 | 4/24/2024 2:37 PM | 130 | 25.00 | 25.95 | 29.25 | -5.03 | -16.75% | 1 | 96 | 121.09% |
| GOOG240426C00131000 | 4/17/2024 2:47 PM | 131 | 27.30 | 25.00 | 27.90 | 0.00 | 0.00% | 1 | 1 | 214.16% |
| GOOG240426C00132000 | 4/22/2024 6:48 PM | 132 | 26.93 | 24.15 | 27.25 | 0.00 | 0.00% | 2 | 3 | 129.30% |
| GOOG240426C00133000 | 4/23/2024 7:18 PM | 133 | 23.65 | 23.40 | 25.80 | -3.34 | -12.37% | 2 | 4 | 108.59% |
| GOOG240426C00134000 | 4/19/2024 1:38 PM | 134 | 22.60 | 22.15 | 24.90 | 0.00 | 0.00% | 1 | 3 | 194.78% |
| GOOG240426C00135000 | 4/25/2024 4:01 PM | 135 | 23.09 | 22.15 | 23.90 | -3.14 | -12.21% | 7 | 512 | 143.16% |
| GOOG240426C00136000 | 4/19/2024 7:51 PM | 136 | 19.48 | 20.95 | 22.25 | 0.00 | 0.00% | 10 | 14 | 96.09% |
| GOOG240426C00137000 | 4/23/2024 4:51 PM | 137 | 23.51 | 19.35 | 20.95 | 0.00 | 0.00% | 4 | 66 | 127.34% |
| GOOG240426C00138000 | 4/23/2024 3:57 PM | 138 | 17.10 | 19.55 | 20.05 | -5.55 | -24.50% | 3 | 119 | 110.94% |
| GOOG240426C00139000 | 4/25/2024 1:51 PM | 139 | 16.20 | 18.60 | 19.30 | -2.76 | -14.56% | 4 | 82 | 116.89% |
| GOOG240426C00140000 | 4/25/2024 3:47 PM | 140 | 17.81 | 17.85 | 18.55 | -2.69 | -13.12% | 24 | 434 | 125.78% |
| GOOG240426C00141000 | 4/25/2024 3:32 PM | 141 | 16.96 | 17.00 | 17.80 | -2.44 | -12.58% | 4 | 29 | 129.39% |
| GOOG240426C00142000 | 4/25/2024 2:23 PM | 142 | 14.60 | 16.00 | 16.25 | -4.12 | -22.01% | 9 | 227 | 110.74% |
| GOOG240426C00143000 | 4/25/2024 1:45 PM | 143 | 13.15 | 14.45 | 15.30 | -4.15 | -23.99% | 6 | 48 | 91.41% |
| GOOG240426C00144000 | 4/25/2024 2:23 PM | 144 | 13.10 | 14.10 | 14.65 | -3.39 | -20.56% | 21 | 179 | 110.50% |
| GOOG240426C00145000 | 4/25/2024 3:54 PM | 145 | 13.57 | 13.35 | 13.85 | -2.68 | -16.49% | 103 | 437 | 113.09% |
| GOOG240426C00146000 | 4/25/2024 3:42 PM | 146 | 12.73 | 12.45 | 12.65 | -1.63 | -11.35% | 7 | 303 | 104.98% |
| GOOG240426C00147000 | 4/25/2024 3:34 PM | 147 | 11.28 | 11.70 | 11.90 | -3.32 | -22.74% | 9 | 1,583 | 107.13% |
| GOOG240426C00148000 | 4/25/2024 2:54 PM | 148 | 9.85 | 10.80 | 10.95 | -3.36 | -25.44% | 26 | 573 | 102.83% |
| GOOG240426C00149000 | 4/25/2024 2:25 PM | 149 | 8.90 | 10.00 | 10.60 | -4.05 | -31.27% | 97 | 189 | 108.35% |
| GOOG240426C00150000 | 4/25/2024 3:50 PM | 150 | 9.18 | 9.30 | 9.45 | -2.97 | -24.44% | 1,112 | 1,326 | 103.13% |
| GOOG240426C00152500 | 4/25/2024 3:59 PM | 152.5 | 7.54 | 7.50 | 7.65 | -2.68 | -26.22% | 766 | 810 | 101.27% |
| GOOG240426C00155000 | 4/25/2024 4:01 PM | 155 | 5.90 | 5.85 | 6.00 | -2.30 | -27.06% | 1,783 | 1,803 | 98.63% |
| GOOG240426C00157500 | 4/25/2024 4:01 PM | 157.5 | 4.65 | 4.60 | 4.70 | -1.85 | -28.68% | 2,522 | 4,694 | 99.71% |
| GOOG240426C00160000 | 4/25/2024 4:01 PM | 160 | 3.43 | 3.40 | 3.50 | -1.59 | -31.67% | 3,242 | 7,608 | 97.75% |
| GOOG240426C00162500 | 4/25/2024 4:00 PM | 162.5 | 2.46 | 2.43 | 2.51 | -1.33 | -35.09% | 5,901 | 6,530 | 95.87% |
| GOOG240426C00165000 | 4/25/2024 4:01 PM | 165 | 1.67 | 1.67 | 1.74 | -1.14 | -40.14% | 4,899 | 3,540 | 94.24% |
| GOOG240426C00167500 | 4/25/2024 4:00 PM | 167.5 | 1.16 | 1.15 | 1.17 | -0.79 | -40.51% | 1,575 | 3,838 | 93.65% |
| GOOG240426C00170000 | 4/25/2024 4:01 PM | 170 | 0.76 | 0.75 | 0.77 | -0.62 | -44.93% | 4,414 | 13,147 | 92.92% |
| GOOG240426C00172500 | 4/25/2024 3:59 PM | 172.5 | 0.51 | 0.49 | 0.50 | -0.36 | -41.38% | 1,945 | 3,432 | 92.97% |
| GOOG240426C00175000 | 4/25/2024 4:00 PM | 175 | 0.32 | 0.31 | 0.33 | -0.25 | -43.86% | 3,409 | 7,165 | 93.36% |
| GOOG240426C00177500 | 4/25/2024 3:55 PM | 177.5 | 0.20 | 0.19 | 0.22 | -0.14 | -41.18% | 328 | 892 | 93.95% |
| GOOG240426C00180000 | 4/25/2024 4:01 PM | 180 | 0.13 | 0.12 | 0.14 | -0.07 | -35.00% | 871 | 1,568 | 94.73% |
| GOOG240426C00182500 | 4/25/2024 4:01 PM | 182.5 | 0.09 | 0.08 | 0.09 | -0.02 | -20.00% | 153 | 2,092 | 96.09% |
| GOOG240426C00185000 | 4/25/2024 3:53 PM | 185 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 130 | 612 | 98.44% |
| GOOG240426C00187500 | 4/25/2024 3:31 PM | 187.5 | 0.01 | 0.04 | 0.05 | -0.03 | -75.00% | 8 | 28 | 101.56% |
| GOOG240426C00190000 | 4/25/2024 3:55 PM | 190 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 123 | 1,016 | 100.78% |
| GOOG240426C00195000 | 4/25/2024 2:21 PM | 195 | 0.05 | 0.00 | 0.05 | 0.03 | 150.00% | 2 | 272 | 112.50% |
| GOOG240426C00200000 | 4/25/2024 3:42 PM | 200 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 31 | 572 | 106.25% |
| GOOG240426C00205000 | 4/15/2024 2:05 PM | 205 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 25 | 115.63% |
| GOOG240426C00210000 | 4/25/2024 3:13 PM | 210 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 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 | 0.01 | 0.00 | 0.00% | 2 | 141 | 140.63% |
| GOOG240426P00119000 | 4/22/2024 4:47 PM | 119 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 40 | 107 | 153.91% |
| 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 | 0.05 | 0.02 | 200.00% | 11 | 42 | 140.63% |
| GOOG240426P00122000 | 4/24/2024 7:01 PM | 122 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 4 | 18 | 132.81% |
| GOOG240426P00123000 | 4/22/2024 1:39 PM | 123 | 0.05 | 0.01 | 0.04 | 0.00 | 0.00% | 1 | 18 | 132.03% |
| GOOG240426P00124000 | 4/25/2024 3:39 PM | 124 | 0.02 | 0.02 | 0.04 | 0.01 | 100.00% | 12 | 54 | 131.25% |
| GOOG240426P00125000 | 4/25/2024 3:31 PM | 125 | 0.03 | 0.03 | 0.04 | 0.02 | 200.00% | 2,084 | 253 | 129.69% |
| GOOG240426P00126000 | 4/25/2024 4:00 PM | 126 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 60 | 271 | 125.00% |
| GOOG240426P00127000 | 4/25/2024 3:50 PM | 127 | 0.08 | 0.02 | 0.07 | 0.03 | 60.00% | 10 | 267 | 125.00% |
| GOOG240426P00128000 | 4/25/2024 1:57 PM | 128 | 0.11 | 0.01 | 0.12 | 0.09 | 450.00% | 7 | 119 | 127.34% |
| GOOG240426P00129000 | 4/25/2024 2:23 PM | 129 | 0.07 | 0.02 | 0.09 | 0.00 | 0.00% | 13 | 171 | 120.31% |
| GOOG240426P00130000 | 4/25/2024 3:58 PM | 130 | 0.09 | 0.08 | 0.09 | 0.07 | 700.00% | 419 | 551 | 123.44% |
| GOOG240426P00131000 | 4/25/2024 3:26 PM | 131 | 0.10 | 0.08 | 0.10 | 0.06 | 150.00% | 9 | 110 | 120.31% |
| GOOG240426P00132000 | 4/25/2024 2:54 PM | 132 | 0.12 | 0.09 | 0.12 | 0.08 | 200.00% | 147 | 786 | 118.75% |
| GOOG240426P00133000 | 4/25/2024 3:36 PM | 133 | 0.12 | 0.09 | 0.14 | 0.07 | 140.00% | 35 | 125 | 116.02% |
| GOOG240426P00134000 | 4/25/2024 3:51 PM | 134 | 0.13 | 0.13 | 0.18 | 0.09 | 225.00% | 68 | 426 | 117.58% |
| GOOG240426P00135000 | 4/25/2024 3:57 PM | 135 | 0.17 | 0.16 | 0.17 | 0.12 | 240.00% | 1,662 | 667 | 114.26% |
| GOOG240426P00136000 | 4/25/2024 3:38 PM | 136 | 0.20 | 0.19 | 0.21 | 0.11 | 122.22% | 51 | 278 | 113.67% |
| GOOG240426P00137000 | 4/25/2024 3:43 PM | 137 | 0.25 | 0.22 | 0.25 | 0.16 | 177.78% | 53 | 768 | 112.31% |
| GOOG240426P00138000 | 4/25/2024 3:54 PM | 138 | 0.25 | 0.26 | 0.29 | 0.15 | 150.00% | 1,791 | 835 | 111.04% |
| GOOG240426P00139000 | 4/25/2024 3:59 PM | 139 | 0.33 | 0.31 | 0.34 | 0.21 | 161.54% | 430 | 1,542 | 110.06% |
| GOOG240426P00140000 | 4/25/2024 4:02 PM | 140 | 0.38 | 0.36 | 0.38 | 0.23 | 153.33% | 1,882 | 2,260 | 108.20% |
| GOOG240426P00141000 | 4/25/2024 3:54 PM | 141 | 0.44 | 0.42 | 0.45 | 0.22 | 100.00% | 412 | 306 | 107.13% |
| GOOG240426P00142000 | 4/25/2024 4:00 PM | 142 | 0.50 | 0.49 | 0.52 | 0.29 | 131.82% | 518 | 460 | 105.76% |
| GOOG240426P00143000 | 4/25/2024 3:59 PM | 143 | 0.59 | 0.57 | 0.61 | 0.28 | 90.32% | 436 | 653 | 104.69% |
| GOOG240426P00144000 | 4/25/2024 3:59 PM | 144 | 0.65 | 0.67 | 0.70 | 0.35 | 116.67% | 636 | 1,240 | 103.52% |
| GOOG240426P00145000 | 4/25/2024 4:00 PM | 145 | 0.80 | 0.77 | 0.81 | 0.43 | 116.22% | 7,076 | 6,100 | 102.15% |
| GOOG240426P00146000 | 4/25/2024 3:56 PM | 146 | 0.92 | 0.90 | 0.95 | 0.46 | 100.00% | 559 | 445 | 101.37% |
| GOOG240426P00147000 | 4/25/2024 4:00 PM | 147 | 1.07 | 1.06 | 1.09 | 0.53 | 98.15% | 2,958 | 4,230 | 100.49% |
| GOOG240426P00148000 | 4/25/2024 4:01 PM | 148 | 1.25 | 1.21 | 1.26 | 0.62 | 98.41% | 1,894 | 1,244 | 99.22% |
| GOOG240426P00149000 | 4/25/2024 3:58 PM | 149 | 1.45 | 1.43 | 1.47 | 0.71 | 94.67% | 1,162 | 1,086 | 99.02% |
| GOOG240426P00150000 | 4/25/2024 4:02 PM | 150 | 1.66 | 1.66 | 1.69 | 0.76 | 81.72% | 4,457 | 3,922 | 98.39% |
| GOOG240426P00152500 | 4/25/2024 3:58 PM | 152.5 | 2.41 | 2.34 | 2.41 | 1.05 | 77.21% | 2,392 | 2,213 | 97.07% |
| GOOG240426P00155000 | 4/25/2024 4:02 PM | 155 | 3.25 | 3.25 | 3.35 | 1.25 | 62.50% | 1,954 | 3,280 | 96.44% |
| GOOG240426P00157500 | 4/25/2024 4:01 PM | 157.5 | 4.45 | 4.40 | 4.50 | 1.59 | 55.59% | 889 | 1,824 | 95.95% |
| GOOG240426P00160000 | 4/25/2024 3:54 PM | 160 | 5.79 | 5.70 | 5.85 | 1.87 | 47.70% | 531 | 1,803 | 94.48% |
| GOOG240426P00162500 | 4/25/2024 3:56 PM | 162.5 | 7.28 | 7.25 | 7.40 | 2.16 | 42.19% | 43 | 519 | 93.12% |
| GOOG240426P00165000 | 4/25/2024 3:31 PM | 165 | 9.46 | 9.00 | 9.15 | 2.83 | 42.68% | 135 | 212 | 91.50% |
| GOOG240426P00167500 | 4/25/2024 3:30 PM | 167.5 | 11.26 | 10.90 | 11.20 | 2.07 | 22.52% | 6 | 105 | 91.02% |
| GOOG240426P00170000 | 4/25/2024 3:59 PM | 170 | 13.00 | 13.05 | 13.20 | 2.90 | 28.71% | 247 | 123 | 88.62% |
| GOOG240426P00172500 | 4/24/2024 4:43 PM | 172.5 | 13.52 | 15.15 | 15.35 | 0.00 | 0.00% | 6 | 7 | 80.76% |
| GOOG240426P00175000 | 4/25/2024 3:28 PM | 175 | 18.20 | 16.95 | 18.30 | 2.80 | 18.18% | 3 | 27 | 80.27% |
| GOOG240426P00177500 | 4/24/2024 3:08 PM | 177.5 | 17.95 | 18.65 | 20.35 | 0.00 | 0.00% | 10 | 10 | 106.64% |
Related Tickers
META Meta Platforms, Inc.
435.40
-11.77%
SPOT Spotify Technology S.A.
285.42
+1.49%
DJT Trump Media & Technology Group Corp.
37.77
+5.89%
SNAP Snap Inc.
11.07
-0.14%
RDDT Reddit, Inc.
41.18
-4.57%
DJTWW Trump Media & Technology Group Corp.
17.24
+2.59%
BIDU Baidu, Inc.
99.51
+0.32%
PINS Pinterest, Inc.
32.91
+0.17%
TCEHY Tencent Holdings Limited
43.20
-1.49%
TWLO Twilio Inc.
59.42
-2.56%