NasdaqGS - Delayed Quote • USD
Alphabet Inc. (GOOG)
At close: 4:00 PM EDT
After hours: 7:01 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 | 72.60 | 76.25 | 0.00 | 0.00% | - | 1 | 396.78% |
| GOOG240426C00090000 | 3/15/2024 5:41 PM | 90 | 52.31 | 67.40 | 71.25 | 0.00 | 0.00% | - | 2 | 366.11% |
| GOOG240426C00100000 | 4/23/2024 7:07 PM | 100 | 59.80 | 58.90 | 61.25 | 2.14 | 3.71% | 9 | 27 | 208.59% |
| GOOG240426C00105000 | 4/19/2024 7:57 PM | 105 | 51.92 | 52.50 | 56.25 | 0.00 | 0.00% | 32 | 49 | 282.72% |
| GOOG240426C00110000 | 4/23/2024 6:32 PM | 110 | 49.92 | 48.90 | 51.25 | 3.40 | 7.31% | 1 | 36 | 170.70% |
| GOOG240426C00115000 | 4/5/2024 7:38 PM | 115 | 39.25 | 43.90 | 46.25 | 0.00 | 0.00% | 6 | 8 | 152.73% |
| GOOG240426C00119000 | 4/23/2024 6:51 PM | 119 | 40.98 | 38.65 | 42.25 | 2.00 | 5.13% | 7 | 11 | 213.38% |
| GOOG240426C00120000 | 4/22/2024 7:00 PM | 120 | 39.80 | 37.50 | 41.25 | 1.00 | 2.58% | 2 | 36 | 208.69% |
| GOOG240426C00121000 | 4/23/2024 7:07 PM | 121 | 38.80 | 36.65 | 40.25 | 6.01 | 18.33% | 1 | 1 | 204.00% |
| GOOG240426C00122000 | 4/19/2024 7:36 PM | 122 | 33.76 | 35.50 | 39.30 | 0.00 | 0.00% | 1 | 1 | 201.27% |
| 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 | 32.55 | 36.30 | 1.14 | 3.40% | 1 | 26 | 187.30% |
| GOOG240426C00126000 | 4/23/2024 7:11 PM | 126 | 33.61 | 31.50 | 35.30 | 1.18 | 3.64% | 1 | 2 | 182.71% |
| GOOG240426C00129000 | 4/3/2024 4:54 PM | 129 | 27.70 | 28.50 | 32.30 | 0.00 | 0.00% | 1 | 5 | 168.99% |
| GOOG240426C00130000 | 4/23/2024 5:35 PM | 130 | 30.48 | 27.70 | 31.30 | 2.53 | 9.05% | 1 | 97 | 164.45% |
| GOOG240426C00131000 | 4/17/2024 2:47 PM | 131 | 27.30 | 26.60 | 30.30 | 0.00 | 0.00% | 1 | 1 | 159.91% |
| GOOG240426C00132000 | 4/22/2024 6:48 PM | 132 | 26.93 | 25.75 | 29.35 | 0.00 | 0.00% | 2 | 3 | 157.03% |
| GOOG240426C00133000 | 4/23/2024 7:18 PM | 133 | 26.99 | 24.50 | 28.35 | 2.00 | 8.00% | 1 | 4 | 152.54% |
| GOOG240426C00134000 | 4/19/2024 1:38 PM | 134 | 22.60 | 23.80 | 27.35 | 0.00 | 0.00% | 1 | 3 | 148.00% |
| GOOG240426C00135000 | 4/23/2024 3:44 PM | 135 | 24.69 | 22.80 | 26.00 | 3.88 | 18.64% | 19 | 518 | 132.03% |
| GOOG240426C00136000 | 4/19/2024 7:51 PM | 136 | 19.48 | 21.65 | 25.40 | 0.00 | 0.00% | 10 | 14 | 140.43% |
| GOOG240426C00137000 | 4/23/2024 4:51 PM | 137 | 23.51 | 20.65 | 24.40 | 3.66 | 18.44% | 4 | 69 | 135.94% |
| GOOG240426C00138000 | 4/19/2024 7:50 PM | 138 | 22.65 | 19.85 | 23.45 | 4.77 | 26.68% | 3 | 119 | 132.81% |
| GOOG240426C00139000 | 4/22/2024 1:41 PM | 139 | 18.96 | 18.50 | 22.50 | 0.00 | 0.00% | 1 | 82 | 129.64% |
| GOOG240426C00140000 | 4/23/2024 6:03 PM | 140 | 20.45 | 17.75 | 21.55 | 1.30 | 6.79% | 21 | 433 | 126.37% |
| GOOG240426C00141000 | 4/23/2024 3:19 PM | 141 | 19.40 | 16.50 | 20.60 | 1.42 | 7.90% | 1 | 29 | 123.05% |
| GOOG240426C00142000 | 4/23/2024 4:01 PM | 142 | 18.20 | 17.85 | 18.60 | 1.33 | 7.88% | 2 | 234 | 73.44% |
| GOOG240426C00143000 | 4/22/2024 7:49 PM | 143 | 17.57 | 15.00 | 18.70 | 1.65 | 10.36% | 2 | 50 | 116.16% |
| GOOG240426C00144000 | 4/23/2024 4:46 PM | 144 | 16.70 | 15.15 | 16.65 | 1.34 | 8.72% | 82 | 151 | 83.01% |
| GOOG240426C00145000 | 4/23/2024 7:59 PM | 145 | 15.31 | 13.35 | 16.90 | 1.06 | 7.44% | 125 | 368 | 57.81% |
| GOOG240426C00146000 | 4/23/2024 4:31 PM | 146 | 14.70 | 13.35 | 16.00 | 1.65 | 12.64% | 22 | 315 | 75.78% |
| GOOG240426C00147000 | 4/23/2024 7:55 PM | 147 | 13.55 | 13.35 | 13.90 | 3.01 | 28.56% | 133 | 1,458 | 70.22% |
| GOOG240426C00148000 | 4/23/2024 7:59 PM | 148 | 12.54 | 12.35 | 12.90 | 0.86 | 7.36% | 10 | 583 | 66.16% |
| GOOG240426C00149000 | 4/23/2024 5:48 PM | 149 | 12.17 | 11.75 | 12.05 | 1.77 | 17.02% | 27 | 213 | 69.34% |
| GOOG240426C00150000 | 4/23/2024 7:51 PM | 150 | 11.00 | 10.70 | 11.20 | 1.12 | 11.34% | 148 | 1,435 | 66.16% |
| GOOG240426C00152500 | 4/23/2024 7:45 PM | 152.5 | 9.00 | 8.50 | 9.25 | 1.10 | 13.92% | 140 | 760 | 63.67% |
| GOOG240426C00155000 | 4/23/2024 7:59 PM | 155 | 7.24 | 6.95 | 8.00 | 1.04 | 16.77% | 686 | 1,651 | 70.02% |
| GOOG240426C00157500 | 4/23/2024 7:59 PM | 157.5 | 5.80 | 5.55 | 5.80 | 1.09 | 23.14% | 2,001 | 3,624 | 65.77% |
| GOOG240426C00160000 | 4/23/2024 7:59 PM | 160 | 4.37 | 4.00 | 4.45 | 0.72 | 19.73% | 3,339 | 5,081 | 63.84% |
| GOOG240426C00162500 | 4/23/2024 7:59 PM | 162.5 | 3.25 | 3.10 | 3.30 | 0.75 | 30.00% | 1,410 | 6,655 | 64.92% |
| GOOG240426C00165000 | 4/23/2024 7:59 PM | 165 | 2.21 | 2.14 | 2.30 | 0.41 | 22.78% | 1,832 | 2,870 | 63.23% |
| GOOG240426C00167500 | 4/23/2024 7:59 PM | 167.5 | 1.50 | 1.38 | 1.55 | 0.31 | 26.05% | 1,246 | 2,036 | 61.67% |
| GOOG240426C00170000 | 4/23/2024 7:59 PM | 170 | 0.91 | 0.89 | 0.95 | 0.16 | 21.33% | 3,407 | 8,601 | 60.30% |
| GOOG240426C00172500 | 4/23/2024 7:59 PM | 172.5 | 0.55 | 0.48 | 0.55 | 0.11 | 25.00% | 1,855 | 1,739 | 58.06% |
| GOOG240426C00175000 | 4/23/2024 7:59 PM | 175 | 0.29 | 0.16 | 0.31 | 0.04 | 16.00% | 1,983 | 2,528 | 54.59% |
| GOOG240426C00177500 | 4/23/2024 7:56 PM | 177.5 | 0.16 | 0.15 | 0.17 | 0.00 | 0.00% | 327 | 520 | 56.84% |
| GOOG240426C00180000 | 4/23/2024 7:54 PM | 180 | 0.08 | 0.07 | 0.11 | 0.00 | 0.00% | 272 | 1,289 | 57.03% |
| GOOG240426C00182500 | 4/23/2024 7:08 PM | 182.5 | 0.06 | 0.03 | 0.07 | 0.01 | 20.00% | 29 | 245 | 57.42% |
| GOOG240426C00185000 | 4/23/2024 7:52 PM | 185 | 0.04 | 0.03 | 0.05 | 0.01 | 33.33% | 60 | 485 | 60.55% |
| GOOG240426C00187500 | 4/23/2024 4:46 PM | 187.5 | 0.03 | 0.02 | 0.05 | 0.01 | 50.00% | 7 | 25 | 64.06% |
| GOOG240426C00190000 | 4/23/2024 7:50 PM | 190 | 0.02 | 0.02 | 0.04 | 0.01 | 100.00% | 11 | 1,012 | 67.58% |
| GOOG240426C00195000 | 4/23/2024 7:52 PM | 195 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 114 | 247 | 70.31% |
| GOOG240426C00200000 | 4/23/2024 7:29 PM | 200 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 170 | 436 | 82.81% |
| GOOG240426C00205000 | 4/15/2024 2:05 PM | 205 | 0.04 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 25 | 97.27% |
| GOOG240426C00210000 | 4/18/2024 7:50 PM | 210 | 0.02 | 0.00 | 0.09 | 0.00 | 0.00% | 13 | 34 | 105.47% |
| GOOG240426C00215000 | 4/15/2024 2:36 PM | 215 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 8 | 90.63% |
| GOOG240426C00220000 | 4/19/2024 4:27 PM | 220 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 4 | 107.81% |
| GOOG240426C00225000 | 4/22/2024 1:45 PM | 225 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 5 | 10 | 128.13% |
| 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 | 206.25% |
| GOOG240426P00100000 | 4/18/2024 2:23 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 65 | 143.75% |
| GOOG240426P00105000 | 4/8/2024 3:21 PM | 105 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 8 | 154.69% |
| GOOG240426P00110000 | 4/19/2024 3:43 PM | 110 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 16 | 77 | 146.88% |
| GOOG240426P00115000 | 4/22/2024 3:56 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 141 | 103.13% |
| GOOG240426P00119000 | 4/22/2024 4:47 PM | 119 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 40 | 107 | 107.03% |
| GOOG240426P00120000 | 4/22/2024 5:25 PM | 120 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 2 | 306 | 107.03% |
| GOOG240426P00121000 | 4/19/2024 1:50 PM | 121 | 0.04 | 0.01 | 0.11 | 0.00 | 0.00% | 5 | 47 | 115.63% |
| GOOG240426P00122000 | 4/22/2024 4:31 PM | 122 | 0.03 | 0.01 | 0.11 | 0.00 | 0.00% | 10 | 18 | 112.50% |
| GOOG240426P00123000 | 4/22/2024 1:39 PM | 123 | 0.05 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 18 | 96.09% |
| GOOG240426P00124000 | 4/23/2024 5:32 PM | 124 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 2 | 52 | 95.31% |
| GOOG240426P00125000 | 4/23/2024 5:08 PM | 125 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 2 | 255 | 92.97% |
| GOOG240426P00126000 | 4/23/2024 1:30 PM | 126 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 265 | 90.63% |
| GOOG240426P00127000 | 4/22/2024 6:57 PM | 127 | 0.05 | 0.01 | 0.04 | 0.00 | 0.00% | 4 | 267 | 87.50% |
| GOOG240426P00128000 | 4/22/2024 7:16 PM | 128 | 0.05 | 0.01 | 0.04 | 0.00 | 0.00% | 10 | 102 | 85.16% |
| GOOG240426P00129000 | 4/22/2024 6:47 PM | 129 | 0.07 | 0.02 | 0.05 | 0.00 | 0.00% | 3 | 171 | 85.55% |
| GOOG240426P00130000 | 4/23/2024 6:48 PM | 130 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 8 | 542 | 82.81% |
| GOOG240426P00131000 | 4/23/2024 3:00 PM | 131 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 30 | 99 | 82.81% |
| GOOG240426P00132000 | 4/23/2024 7:30 PM | 132 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 76 | 717 | 82.03% |
| GOOG240426P00133000 | 4/22/2024 3:28 PM | 133 | 0.13 | 0.05 | 0.08 | 0.00 | 0.00% | 18 | 108 | 80.86% |
| GOOG240426P00134000 | 4/23/2024 4:36 PM | 134 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 10 | 427 | 78.13% |
| GOOG240426P00135000 | 4/23/2024 5:07 PM | 135 | 0.08 | 0.07 | 0.10 | -0.06 | -42.86% | 28 | 705 | 78.13% |
| GOOG240426P00136000 | 4/23/2024 5:24 PM | 136 | 0.08 | 0.09 | 0.10 | -0.06 | -42.86% | 8 | 236 | 76.56% |
| GOOG240426P00137000 | 4/23/2024 4:38 PM | 137 | 0.12 | 0.11 | 0.14 | -0.08 | -40.00% | 12 | 757 | 76.95% |
| GOOG240426P00138000 | 4/23/2024 7:40 PM | 138 | 0.13 | 0.13 | 0.14 | -0.07 | -35.00% | 162 | 749 | 74.80% |
| GOOG240426P00139000 | 4/23/2024 7:30 PM | 139 | 0.16 | 0.15 | 0.19 | -0.11 | -40.74% | 147 | 1,612 | 74.80% |
| GOOG240426P00140000 | 4/23/2024 7:53 PM | 140 | 0.21 | 0.18 | 0.22 | -0.12 | -36.36% | 310 | 1,830 | 73.83% |
| GOOG240426P00141000 | 4/23/2024 6:08 PM | 141 | 0.22 | 0.19 | 0.26 | -0.09 | -29.03% | 27 | 359 | 72.17% |
| GOOG240426P00142000 | 4/23/2024 7:30 PM | 142 | 0.28 | 0.25 | 0.30 | -0.14 | -33.33% | 130 | 336 | 71.78% |
| GOOG240426P00143000 | 4/23/2024 7:52 PM | 143 | 0.33 | 0.30 | 0.33 | -0.19 | -36.54% | 97 | 605 | 70.51% |
| GOOG240426P00144000 | 4/23/2024 7:59 PM | 144 | 0.39 | 0.37 | 0.41 | -0.21 | -35.00% | 138 | 1,237 | 70.41% |
| GOOG240426P00145000 | 4/23/2024 7:58 PM | 145 | 0.48 | 0.43 | 0.49 | -0.23 | -32.39% | 621 | 5,427 | 69.63% |
| GOOG240426P00146000 | 4/23/2024 7:52 PM | 146 | 0.56 | 0.52 | 0.57 | -0.29 | -34.12% | 174 | 398 | 68.95% |
| GOOG240426P00147000 | 4/23/2024 7:58 PM | 147 | 0.66 | 0.63 | 0.70 | -0.31 | -31.96% | 2,686 | 5,822 | 68.99% |
| GOOG240426P00148000 | 4/23/2024 7:55 PM | 148 | 0.79 | 0.73 | 0.85 | -0.39 | -33.05% | 435 | 897 | 68.60% |
| GOOG240426P00149000 | 4/23/2024 7:59 PM | 149 | 0.92 | 0.87 | 0.97 | -0.45 | -32.85% | 654 | 783 | 67.82% |
| GOOG240426P00150000 | 4/23/2024 7:59 PM | 150 | 1.07 | 1.05 | 1.12 | -0.53 | -33.12% | 1,773 | 2,785 | 67.48% |
| GOOG240426P00152500 | 4/23/2024 7:59 PM | 152.5 | 1.63 | 1.54 | 1.65 | -0.69 | -29.74% | 1,240 | 1,341 | 66.41% |
| GOOG240426P00155000 | 4/23/2024 7:59 PM | 155 | 2.30 | 2.24 | 2.40 | -0.92 | -28.57% | 1,233 | 3,085 | 66.06% |
| GOOG240426P00157500 | 4/23/2024 7:56 PM | 157.5 | 3.25 | 3.15 | 3.30 | -1.05 | -24.42% | 1,041 | 1,312 | 65.31% |
| GOOG240426P00160000 | 4/23/2024 7:59 PM | 160 | 4.40 | 4.30 | 4.45 | -0.95 | -17.76% | 528 | 1,433 | 64.89% |
| GOOG240426P00162500 | 4/23/2024 7:50 PM | 162.5 | 5.76 | 5.65 | 5.85 | -1.27 | -18.07% | 53 | 483 | 64.45% |
| GOOG240426P00165000 | 4/23/2024 7:55 PM | 165 | 7.20 | 6.00 | 7.55 | -3.10 | -30.10% | 54 | 183 | 54.44% |
| GOOG240426P00167500 | 4/23/2024 2:26 PM | 167.5 | 9.09 | 7.55 | 10.95 | -1.41 | -13.43% | 11 | 94 | 65.48% |
| GOOG240426P00170000 | 4/23/2024 7:20 PM | 170 | 10.95 | 10.55 | 13.00 | -1.78 | -13.98% | 64 | 100 | 76.56% |
| GOOG240426P00172500 | 4/23/2024 3:58 PM | 172.5 | 12.75 | 12.75 | 13.50 | -10.75 | -45.74% | 1 | 1 | 58.98% |
| GOOG240426P00175000 | 4/22/2024 2:04 PM | 175 | 17.00 | 14.00 | 17.60 | 0.00 | 0.00% | 2 | 4 | 72.17% |
| GOOG240426P00177500 | 4/22/2024 4:25 PM | 177.5 | 19.85 | 16.40 | 20.00 | 0.00 | 0.00% | 10 | 10 | 76.81% |
Related Tickers
META Meta Platforms, Inc.
496.10
+2.98%
DJT Trump Media & Technology Group Corp.
32.57
-8.25%
SNAP Snap Inc.
11.39
+2.24%
RDDT Reddit, Inc.
42.82
+1.86%
SPOT Spotify Technology S.A.
303.31
+11.41%
DJTWW Trump Media & Technology Group Corp.
14.70
-12.76%
BIDU Baidu, Inc.
98.23
+1.02%
PINS Pinterest, Inc.
33.02
+0.89%
TWLO Twilio Inc.
60.33
+2.93%
TCEHY Tencent Holdings Limited
42.48
+3.56%