NasdaqGS - Delayed Quote • USD
Alphabet Inc. (GOOG)
At close: 4:00 PM EDT
After hours: 5:19 PM 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 | 70.50 | 74.20 | 0.00 | 0.00% | - | 1 | 545.70% |
| GOOG240426C00090000 | 3/15/2024 5:41 PM | 90 | 52.31 | 67.40 | 71.25 | 0.00 | 0.00% | - | 2 | 513.67% |
| GOOG240426C00100000 | 4/25/2024 7:26 PM | 100 | 57.66 | 55.50 | 59.20 | -2.14 | -3.58% | 12 | 36 | 422.85% |
| GOOG240426C00105000 | 4/25/2024 6:08 PM | 105 | 51.91 | 50.50 | 54.25 | -0.01 | -0.02% | 3 | 49 | 389.26% |
| GOOG240426C00110000 | 4/23/2024 6:32 PM | 110 | 49.92 | 45.50 | 49.25 | 0.00 | 0.00% | 1 | 35 | 353.13% |
| GOOG240426C00115000 | 4/5/2024 7:38 PM | 115 | 39.25 | 40.50 | 44.25 | 0.00 | 0.00% | 6 | 8 | 318.16% |
| GOOG240426C00119000 | 4/23/2024 6:51 PM | 119 | 40.98 | 36.50 | 40.25 | 0.00 | 0.00% | 7 | 4 | 291.11% |
| GOOG240426C00120000 | 4/25/2024 6:47 PM | 120 | 37.50 | 35.50 | 39.25 | -2.30 | -5.78% | 2 | 35 | 284.38% |
| GOOG240426C00121000 | 4/23/2024 7:07 PM | 121 | 38.80 | 34.50 | 38.25 | 0.00 | 0.00% | 1 | 1 | 277.73% |
| GOOG240426C00122000 | 4/19/2024 7:36 PM | 122 | 33.76 | 33.50 | 37.25 | 0.00 | 0.00% | 1 | 1 | 271.09% |
| GOOG240426C00123000 | 3/18/2024 1:50 PM | 123 | 29.70 | 32.40 | 36.30 | 0.00 | 0.00% | 10 | 10 | 267.29% |
| GOOG240426C00125000 | 4/23/2024 2:38 PM | 125 | 34.64 | 30.50 | 34.30 | 0.00 | 0.00% | 1 | 26 | 254.10% |
| GOOG240426C00126000 | 4/23/2024 7:11 PM | 126 | 33.61 | 29.50 | 33.30 | 0.00 | 0.00% | 1 | 2 | 247.56% |
| GOOG240426C00129000 | 4/3/2024 4:54 PM | 129 | 27.70 | 26.50 | 30.30 | 0.00 | 0.00% | 1 | 5 | 228.03% |
| GOOG240426C00130000 | 4/25/2024 7:49 PM | 130 | 27.90 | 25.55 | 29.35 | -2.13 | -7.09% | 7 | 96 | 223.93% |
| GOOG240426C00131000 | 4/17/2024 2:47 PM | 131 | 27.30 | 24.50 | 28.35 | 0.00 | 0.00% | 1 | 1 | 217.48% |
| GOOG240426C00132000 | 4/22/2024 6:48 PM | 132 | 26.93 | 23.50 | 27.35 | 0.00 | 0.00% | 2 | 3 | 210.99% |
| GOOG240426C00133000 | 4/25/2024 3:06 PM | 133 | 23.65 | 22.50 | 26.40 | -3.34 | -12.37% | 2 | 4 | 206.74% |
| GOOG240426C00134000 | 4/19/2024 1:38 PM | 134 | 22.60 | 21.50 | 25.40 | 0.00 | 0.00% | 1 | 3 | 200.24% |
| GOOG240426C00135000 | 4/25/2024 4:26 PM | 135 | 23.08 | 21.50 | 24.40 | -3.15 | -12.01% | 17 | 512 | 50.00% |
| GOOG240426C00136000 | 4/19/2024 7:51 PM | 136 | 19.48 | 20.50 | 23.45 | 0.00 | 0.00% | 10 | 14 | 84.38% |
| GOOG240426C00137000 | 4/23/2024 4:51 PM | 137 | 23.51 | 19.55 | 22.50 | 0.00 | 0.00% | 4 | 66 | 93.75% |
| GOOG240426C00138000 | 4/25/2024 7:58 PM | 138 | 20.30 | 17.50 | 21.55 | -2.35 | -10.38% | 34 | 119 | 180.18% |
| GOOG240426C00139000 | 4/25/2024 5:07 PM | 139 | 18.74 | 17.00 | 20.20 | -0.22 | -1.16% | 6 | 82 | 159.86% |
| GOOG240426C00140000 | 4/25/2024 7:46 PM | 140 | 18.00 | 17.10 | 19.55 | -2.50 | -12.20% | 108 | 434 | 110.35% |
| GOOG240426C00141000 | 4/25/2024 5:05 PM | 141 | 16.77 | 16.25 | 18.65 | -2.63 | -13.56% | 5 | 29 | 112.89% |
| GOOG240426C00142000 | 4/25/2024 7:54 PM | 142 | 16.35 | 14.00 | 17.80 | -2.37 | -12.66% | 16 | 227 | 162.26% |
| GOOG240426C00143000 | 4/25/2024 6:42 PM | 143 | 15.10 | 14.50 | 16.60 | -2.20 | -12.72% | 9 | 48 | 107.23% |
| GOOG240426C00144000 | 4/25/2024 4:06 PM | 144 | 14.26 | 13.35 | 14.85 | -2.23 | -13.52% | 23 | 179 | 73.44% |
| GOOG240426C00145000 | 4/25/2024 7:57 PM | 145 | 13.87 | 12.80 | 13.95 | -2.38 | -14.65% | 140 | 437 | 87.40% |
| GOOG240426C00146000 | 4/25/2024 7:28 PM | 146 | 12.75 | 12.10 | 13.45 | -1.61 | -11.21% | 11 | 303 | 99.80% |
| GOOG240426C00147000 | 4/25/2024 6:03 PM | 147 | 11.65 | 12.00 | 12.85 | -2.95 | -20.21% | 19 | 1,583 | 116.06% |
| GOOG240426C00148000 | 4/25/2024 7:56 PM | 148 | 11.27 | 10.15 | 11.95 | -1.94 | -14.69% | 58 | 573 | 97.36% |
| GOOG240426C00149000 | 4/25/2024 7:59 PM | 149 | 10.53 | 10.30 | 10.80 | -2.42 | -18.69% | 105 | 189 | 106.10% |
| GOOG240426C00150000 | 4/25/2024 7:59 PM | 150 | 9.93 | 7.70 | 10.35 | -2.22 | -18.27% | 1,285 | 1,326 | 83.55% |
| GOOG240426C00152500 | 4/25/2024 7:59 PM | 152.5 | 8.13 | 7.00 | 8.35 | -2.09 | -20.45% | 978 | 810 | 96.58% |
| GOOG240426C00155000 | 4/25/2024 7:59 PM | 155 | 6.50 | 6.35 | 6.65 | -1.70 | -20.73% | 3,102 | 1,803 | 105.71% |
| GOOG240426C00157500 | 4/25/2024 7:59 PM | 157.5 | 5.14 | 5.10 | 5.25 | -1.36 | -20.92% | 7,068 | 4,694 | 106.25% |
| GOOG240426C00160000 | 4/25/2024 7:59 PM | 160 | 3.96 | 3.95 | 4.00 | -1.06 | -21.12% | 9,153 | 7,608 | 105.08% |
| GOOG240426C00162500 | 4/25/2024 7:59 PM | 162.5 | 2.98 | 2.92 | 3.00 | -0.81 | -21.37% | 7,913 | 6,530 | 103.66% |
| GOOG240426C00165000 | 4/25/2024 7:59 PM | 165 | 2.17 | 2.14 | 2.20 | -0.64 | -22.78% | 11,785 | 3,540 | 103.03% |
| GOOG240426C00167500 | 4/25/2024 7:59 PM | 167.5 | 1.54 | 1.50 | 1.60 | -0.41 | -21.03% | 3,715 | 3,838 | 102.44% |
| GOOG240426C00170000 | 4/25/2024 7:59 PM | 170 | 1.05 | 1.03 | 1.09 | -0.33 | -23.91% | 15,581 | 13,147 | 101.22% |
| GOOG240426C00172500 | 4/25/2024 7:59 PM | 172.5 | 0.71 | 0.70 | 0.72 | -0.16 | -18.39% | 3,602 | 3,432 | 100.49% |
| GOOG240426C00175000 | 4/25/2024 7:59 PM | 175 | 0.48 | 0.43 | 0.48 | -0.09 | -15.79% | 6,806 | 7,165 | 99.41% |
| GOOG240426C00177500 | 4/25/2024 7:59 PM | 177.5 | 0.32 | 0.31 | 0.32 | -0.02 | -5.88% | 1,484 | 892 | 100.78% |
| GOOG240426C00180000 | 4/25/2024 7:59 PM | 180 | 0.22 | 0.20 | 0.21 | 0.02 | 10.00% | 2,358 | 1,568 | 100.98% |
| GOOG240426C00182500 | 4/25/2024 7:59 PM | 182.5 | 0.15 | 0.05 | 0.15 | 0.04 | 36.36% | 627 | 2,092 | 96.88% |
| GOOG240426C00185000 | 4/25/2024 7:59 PM | 185 | 0.08 | 0.07 | 0.19 | 0.02 | 33.33% | 890 | 612 | 108.98% |
| GOOG240426C00187500 | 4/25/2024 7:55 PM | 187.5 | 0.14 | 0.00 | 0.18 | 0.10 | 250.00% | 182 | 28 | 110.16% |
| GOOG240426C00190000 | 4/25/2024 7:59 PM | 190 | 0.05 | 0.02 | 0.05 | 0.03 | 150.00% | 1,037 | 1,016 | 103.52% |
| GOOG240426C00195000 | 4/25/2024 7:57 PM | 195 | 0.03 | 0.03 | 0.04 | 0.01 | 50.00% | 613 | 272 | 116.41% |
| GOOG240426C00200000 | 4/25/2024 7:48 PM | 200 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 85 | 572 | 112.50% |
| GOOG240426C00205000 | 4/25/2024 7:54 PM | 205 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 106 | 25 | 121.88% |
| GOOG240426C00210000 | 4/25/2024 7:58 PM | 210 | 0.01 | 0.01 | 1.64 | -0.01 | -50.00% | 120 | 34 | 245.31% |
| GOOG240426C00215000 | 4/15/2024 2:36 PM | 215 | 0.02 | 0.00 | 2.13 | 0.00 | 0.00% | 7 | 8 | 275.39% |
| GOOG240426C00220000 | 4/19/2024 4:27 PM | 220 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 4 | 157.81% |
| GOOG240426C00225000 | 4/24/2024 2:02 PM | 225 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 11 | 162.50% |
| 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 | 0.12 | 0.00 | 0.00% | - | 1 | 307.81% |
| GOOG240426P00100000 | 4/25/2024 7:28 PM | 100 | 0.02 | 0.00 | 0.12 | 0.01 | 100.00% | 28 | 65 | 254.69% |
| GOOG240426P00105000 | 4/8/2024 3:21 PM | 105 | 0.01 | 0.00 | 0.12 | 0.00 | 0.00% | 2 | 8 | 229.69% |
| GOOG240426P00110000 | 4/25/2024 6:24 PM | 110 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 15 | 77 | 168.75% |
| GOOG240426P00115000 | 4/25/2024 7:47 PM | 115 | 0.03 | 0.00 | 2.13 | -0.01 | -25.00% | 78 | 141 | 302.83% |
| GOOG240426P00119000 | 4/22/2024 4:47 PM | 119 | 0.01 | 0.00 | 0.13 | 0.00 | 0.00% | 40 | 107 | 167.19% |
| GOOG240426P00120000 | 4/25/2024 7:57 PM | 120 | 0.03 | 0.00 | 0.05 | 0.02 | 200.00% | 62 | 308 | 145.31% |
| GOOG240426P00121000 | 4/25/2024 1:34 PM | 121 | 0.03 | 0.00 | 0.13 | 0.02 | 200.00% | 11 | 42 | 158.59% |
| GOOG240426P00122000 | 4/25/2024 7:56 PM | 122 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 20 | 18 | 125.00% |
| GOOG240426P00123000 | 4/22/2024 1:39 PM | 123 | 0.05 | 0.00 | 0.17 | 0.00 | 0.00% | 1 | 18 | 155.47% |
| GOOG240426P00124000 | 4/25/2024 7:55 PM | 124 | 0.05 | 0.00 | 0.13 | 0.04 | 400.00% | 13 | 54 | 145.70% |
| GOOG240426P00125000 | 4/25/2024 7:58 PM | 125 | 0.03 | 0.02 | 0.05 | 0.02 | 200.00% | 2,495 | 253 | 130.47% |
| GOOG240426P00126000 | 4/25/2024 7:59 PM | 126 | 0.04 | 0.02 | 0.09 | -0.01 | -20.00% | 197 | 271 | 134.38% |
| GOOG240426P00127000 | 4/25/2024 3:50 PM | 127 | 0.08 | 0.03 | 0.17 | 0.03 | 60.00% | 10 | 267 | 141.41% |
| GOOG240426P00128000 | 4/25/2024 7:19 PM | 128 | 0.04 | 0.02 | 0.05 | 0.02 | 100.00% | 245 | 119 | 118.75% |
| GOOG240426P00129000 | 4/25/2024 7:59 PM | 129 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 581 | 171 | 117.19% |
| GOOG240426P00130000 | 4/25/2024 7:59 PM | 130 | 0.06 | 0.06 | 0.07 | 0.04 | 200.00% | 1,016 | 551 | 120.31% |
| GOOG240426P00131000 | 4/25/2024 7:59 PM | 131 | 0.09 | 0.07 | 0.09 | 0.05 | 125.00% | 114 | 110 | 119.53% |
| GOOG240426P00132000 | 4/25/2024 7:59 PM | 132 | 0.09 | 0.08 | 0.09 | 0.05 | 125.00% | 410 | 786 | 116.41% |
| GOOG240426P00133000 | 4/25/2024 7:59 PM | 133 | 0.12 | 0.10 | 0.12 | 0.07 | 140.00% | 248 | 125 | 116.80% |
| GOOG240426P00134000 | 4/25/2024 7:58 PM | 134 | 0.15 | 0.11 | 0.15 | 0.11 | 275.00% | 393 | 426 | 115.63% |
| GOOG240426P00135000 | 4/25/2024 7:59 PM | 135 | 0.15 | 0.13 | 0.16 | 0.10 | 200.00% | 3,768 | 667 | 113.28% |
| GOOG240426P00136000 | 4/25/2024 7:59 PM | 136 | 0.18 | 0.19 | 0.21 | 0.09 | 100.00% | 243 | 278 | 115.23% |
| GOOG240426P00137000 | 4/25/2024 7:59 PM | 137 | 0.25 | 0.23 | 0.25 | 0.16 | 177.78% | 4,138 | 768 | 114.45% |
| GOOG240426P00138000 | 4/25/2024 7:58 PM | 138 | 0.25 | 0.25 | 0.32 | 0.15 | 150.00% | 4,226 | 835 | 113.67% |
| GOOG240426P00139000 | 4/25/2024 7:58 PM | 139 | 0.31 | 0.21 | 0.33 | 0.19 | 158.33% | 708 | 1,542 | 107.42% |
| GOOG240426P00140000 | 4/25/2024 7:59 PM | 140 | 0.39 | 0.36 | 0.41 | 0.24 | 160.00% | 5,023 | 2,260 | 111.04% |
| GOOG240426P00141000 | 4/25/2024 7:59 PM | 141 | 0.47 | 0.44 | 0.50 | 0.25 | 113.64% | 982 | 306 | 111.13% |
| GOOG240426P00142000 | 4/25/2024 7:59 PM | 142 | 0.54 | 0.52 | 0.64 | 0.33 | 157.14% | 4,923 | 460 | 111.72% |
| GOOG240426P00143000 | 4/25/2024 7:59 PM | 143 | 0.65 | 0.57 | 0.75 | 0.34 | 109.68% | 1,620 | 653 | 110.16% |
| GOOG240426P00144000 | 4/25/2024 7:59 PM | 144 | 0.74 | 0.63 | 0.90 | 0.44 | 146.67% | 2,510 | 1,240 | 109.18% |
| GOOG240426P00145000 | 4/25/2024 7:59 PM | 145 | 0.87 | 0.86 | 0.99 | 0.50 | 135.14% | 12,155 | 6,100 | 109.77% |
| GOOG240426P00146000 | 4/25/2024 7:59 PM | 146 | 1.02 | 1.00 | 1.15 | 0.56 | 121.74% | 3,596 | 445 | 109.18% |
| GOOG240426P00147000 | 4/25/2024 7:59 PM | 147 | 1.21 | 1.07 | 1.22 | 0.67 | 124.07% | 4,547 | 4,230 | 105.27% |
| GOOG240426P00148000 | 4/25/2024 7:59 PM | 148 | 1.38 | 1.33 | 1.41 | 0.75 | 119.05% | 6,173 | 1,244 | 106.06% |
| GOOG240426P00149000 | 4/25/2024 7:59 PM | 149 | 1.60 | 1.60 | 2.10 | 0.86 | 116.22% | 2,322 | 1,086 | 113.28% |
| GOOG240426P00150000 | 4/25/2024 7:59 PM | 150 | 1.87 | 1.87 | 1.90 | 0.97 | 107.78% | 9,711 | 3,922 | 106.93% |
| GOOG240426P00152500 | 4/25/2024 7:59 PM | 152.5 | 2.59 | 2.55 | 2.65 | 1.23 | 90.44% | 4,655 | 2,213 | 105.71% |
| GOOG240426P00155000 | 4/25/2024 7:59 PM | 155 | 3.55 | 3.45 | 3.65 | 1.55 | 77.50% | 4,520 | 3,280 | 105.71% |
| GOOG240426P00157500 | 4/25/2024 7:59 PM | 157.5 | 4.65 | 4.50 | 4.90 | 1.79 | 62.59% | 3,572 | 1,824 | 105.71% |
| GOOG240426P00160000 | 4/25/2024 7:59 PM | 160 | 5.97 | 5.85 | 6.10 | 2.05 | 52.30% | 1,196 | 1,803 | 104.00% |
| GOOG240426P00162500 | 4/25/2024 7:55 PM | 162.5 | 7.60 | 7.40 | 7.65 | 2.48 | 48.44% | 70 | 519 | 104.00% |
| GOOG240426P00165000 | 4/25/2024 7:55 PM | 165 | 9.20 | 9.10 | 9.35 | 2.57 | 38.76% | 193 | 212 | 103.17% |
| GOOG240426P00167500 | 4/25/2024 7:55 PM | 167.5 | 11.20 | 10.15 | 11.40 | 2.01 | 21.87% | 67 | 105 | 93.02% |
| GOOG240426P00170000 | 4/25/2024 7:59 PM | 170 | 12.93 | 12.45 | 13.25 | 2.83 | 28.02% | 369 | 123 | 92.09% |
| GOOG240426P00172500 | 4/25/2024 7:42 PM | 172.5 | 15.35 | 14.30 | 15.60 | 1.83 | 13.54% | 12 | 7 | 86.04% |
| GOOG240426P00175000 | 4/25/2024 3:28 PM | 175 | 18.20 | 16.30 | 18.75 | 2.80 | 18.18% | 3 | 27 | 100.49% |
| GOOG240426P00177500 | 4/25/2024 7:47 PM | 177.5 | 20.13 | 18.50 | 22.50 | 2.18 | 12.14% | 1 | 10 | 132.91% |
Related Tickers
META Meta Platforms, Inc.
441.38
-10.56%
SPOT Spotify Technology S.A.
289.02
+2.77%
DJT Trump Media & Technology Group Corp.
38.49
+7.91%
SNAP Snap Inc.
11.40
+2.89%
RDDT Reddit, Inc.
42.45
-1.62%
DJTWW Trump Media & Technology Group Corp.
18.00
+7.14%
BIDU Baidu, Inc.
99.90
+0.72%
PINS Pinterest, Inc.
32.64
-0.64%
TCEHY Tencent Holdings Limited
43.44
-0.94%
TWLO Twilio Inc.
60.01
-1.59%