NasdaqGS - Nasdaq Real Time Price • USD
Alphabet Inc. (GOOG)
As of 11:05 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00065000 | 4/19/2024 2:22 PM | 65 | 91.32 | 91.45 | 91.70 | -3.15 | -3.33% | 2 | 1 | 646.88% |
| GOOG240419C00070000 | 3/25/2024 2:36 PM | 70 | 80.60 | 86.25 | 86.60 | 0.00 | 0.00% | 2 | 21 | 0.00% |
| GOOG240419C00075000 | 4/16/2024 2:23 PM | 75 | 81.25 | 81.30 | 81.60 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| GOOG240419C00080000 | 4/2/2024 3:23 PM | 80 | 74.70 | 75.25 | 77.95 | 0.00 | 0.00% | 3 | 2 | 835.94% |
| GOOG240419C00085000 | 4/18/2024 3:27 PM | 85 | 72.72 | 70.20 | 72.50 | 0.00 | 0.00% | 2 | 60 | 704.30% |
| GOOG240419C00090000 | 4/12/2024 7:45 PM | 90 | 69.10 | 65.50 | 67.95 | 0.00 | 0.00% | 2 | 56 | 442.19% |
| GOOG240419C00095000 | 4/4/2024 3:48 PM | 95 | 60.89 | 60.40 | 62.80 | 0.00 | 0.00% | 1 | 31 | 633.20% |
| GOOG240419C00100000 | 4/18/2024 7:43 PM | 100 | 56.88 | 55.35 | 57.70 | -1.02 | -1.76% | 1 | 334 | 566.99% |
| GOOG240419C00105000 | 4/18/2024 2:35 PM | 105 | 52.42 | 50.15 | 52.85 | 0.00 | 0.00% | 4 | 113 | 532.03% |
| GOOG240419C00110000 | 4/18/2024 7:20 PM | 110 | 47.96 | 45.15 | 47.70 | 0.00 | 0.00% | 227 | 11,931 | 466.41% |
| GOOG240419C00115000 | 4/19/2024 1:50 PM | 115 | 41.60 | 40.15 | 42.80 | -1.06 | -2.48% | 2 | 8,336 | 428.13% |
| GOOG240419C00120000 | 4/19/2024 2:32 PM | 120 | 36.20 | 35.75 | 37.80 | -1.78 | -4.69% | 2 | 6,639 | 246.09% |
| GOOG240419C00125000 | 4/19/2024 2:00 PM | 125 | 31.31 | 31.35 | 33.05 | -1.79 | -5.41% | 4 | 498 | 280.27% |
| GOOG240419C00128000 | 3/27/2024 7:30 PM | 128 | 22.87 | 27.05 | 29.75 | 0.00 | 0.00% | 2 | 1 | 304.59% |
| GOOG240419C00129000 | 3/18/2024 4:47 PM | 129 | 21.50 | 25.80 | 30.10 | 0.00 | 0.00% | 600 | 600 | 218.75% |
| GOOG240419C00130000 | 4/19/2024 2:28 PM | 130 | 25.83 | 25.85 | 27.55 | -1.77 | -6.41% | 1 | 2,649 | 158.59% |
| GOOG240419C00131000 | 4/9/2024 4:50 PM | 131 | 27.83 | 24.20 | 26.75 | 0.00 | 0.00% | 1 | 0 | 278.03% |
| GOOG240419C00132000 | 4/10/2024 1:51 PM | 132 | 24.40 | 23.45 | 25.45 | 0.00 | 0.00% | 1 | 20 | 246.88% |
| GOOG240419C00134000 | 4/18/2024 7:43 PM | 134 | 22.35 | 21.85 | 23.40 | -1.50 | -6.29% | 1 | 37 | 226.27% |
| GOOG240419C00135000 | 4/19/2024 2:31 PM | 135 | 21.27 | 21.25 | 22.55 | -1.94 | -8.36% | 56 | 4,135 | 169.53% |
| GOOG240419C00136000 | 4/12/2024 7:17 PM | 136 | 23.00 | 19.80 | 20.85 | 0.00 | 0.00% | 23 | 103 | 155.86% |
| GOOG240419C00137000 | 4/19/2024 2:06 PM | 137 | 19.47 | 19.25 | 20.75 | 0.31 | 1.62% | 1 | 28 | 167.19% |
| GOOG240419C00138000 | 4/19/2024 2:33 PM | 138 | 18.24 | 18.10 | 19.55 | -1.78 | -8.89% | 6 | 32 | 138.67% |
| GOOG240419C00139000 | 4/18/2024 3:54 PM | 139 | 18.64 | 17.20 | 18.65 | 0.00 | 0.00% | 2 | 72 | 144.92% |
| GOOG240419C00140000 | 4/19/2024 2:48 PM | 140 | 16.54 | 16.35 | 16.90 | -1.52 | -8.34% | 44 | 12,480 | 135.16% |
| GOOG240419C00141000 | 4/17/2024 7:54 PM | 141 | 16.45 | 14.60 | 16.55 | 0.00 | 0.00% | 12 | 92 | 178.32% |
| GOOG240419C00142000 | 4/18/2024 5:24 PM | 142 | 15.63 | 13.90 | 15.45 | 0.00 | 0.00% | 3 | 67 | 82.03% |
| GOOG240419C00143000 | 4/19/2024 2:45 PM | 143 | 13.70 | 12.95 | 14.05 | -1.44 | -9.51% | 52 | 186 | 127.93% |
| GOOG240419C00144000 | 4/17/2024 7:54 PM | 144 | 13.45 | 12.20 | 12.60 | 0.00 | 0.00% | 175 | 384 | 0.00% |
| GOOG240419C00145000 | 4/19/2024 2:46 PM | 145 | 11.70 | 11.30 | 11.70 | -0.90 | -7.14% | 103 | 17,753 | 73.83% |
| GOOG240419C00146000 | 4/19/2024 2:32 PM | 146 | 10.17 | 9.90 | 10.65 | -1.92 | -15.88% | 71 | 132 | 25.00% |
| GOOG240419C00147000 | 4/19/2024 2:28 PM | 147 | 8.55 | 9.35 | 9.60 | -2.52 | -22.76% | 3 | 411 | 0.00% |
| GOOG240419C00148000 | 4/19/2024 2:45 PM | 148 | 8.50 | 7.95 | 9.20 | -1.45 | -14.57% | 3 | 736 | 99.22% |
| GOOG240419C00149000 | 4/19/2024 2:22 PM | 149 | 7.30 | 7.35 | 8.00 | -1.85 | -20.22% | 3 | 588 | 79.20% |
| GOOG240419C00150000 | 4/19/2024 2:43 PM | 150 | 6.30 | 6.10 | 6.65 | -1.10 | -14.86% | 288 | 13,070 | 25.00% |
| GOOG240419C00152500 | 4/19/2024 2:48 PM | 152.5 | 4.10 | 3.95 | 4.25 | -1.40 | -25.45% | 127 | 1,961 | 35.94% |
| GOOG240419C00155000 | 4/19/2024 2:46 PM | 155 | 1.58 | 1.51 | 1.71 | -1.41 | -47.16% | 1,438 | 7,448 | 15.72% |
| GOOG240419C00157500 | 4/19/2024 2:48 PM | 157.5 | 0.14 | 0.13 | 0.16 | -0.88 | -86.27% | 2,850 | 7,489 | 14.26% |
| GOOG240419C00160000 | 4/19/2024 2:49 PM | 160 | 0.02 | 0.01 | 0.03 | -0.22 | -88.00% | 2,828 | 20,499 | 23.05% |
| GOOG240419C00162500 | 4/19/2024 2:41 PM | 162.5 | 0.02 | 0.00 | 0.02 | -0.02 | -66.67% | 983 | 9,267 | 33.99% |
| GOOG240419C00165000 | 4/19/2024 2:46 PM | 165 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 34 | 13,501 | 41.41% |
| GOOG240419C00167500 | 4/19/2024 2:42 PM | 167.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 1,885 | 51.56% |
| GOOG240419C00170000 | 4/19/2024 2:08 PM | 170 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 7,121 | 57.81% |
| GOOG240419C00172500 | 4/17/2024 6:06 PM | 172.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 52 | 359 | 65.63% |
| GOOG240419C00175000 | 4/19/2024 2:21 PM | 175 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,129 | 75.00% |
| GOOG240419C00177500 | 4/15/2024 7:20 PM | 177.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 29 | 385 | 84.38% |
| GOOG240419C00180000 | 4/18/2024 7:42 PM | 180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,863 | 93.75% |
| GOOG240419C00185000 | 4/18/2024 2:18 PM | 185 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 788 | 109.38% |
| GOOG240419C00190000 | 4/9/2024 7:55 PM | 190 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 28 | 3,980 | 125.00% |
| GOOG240419C00195000 | 4/5/2024 6:24 PM | 195 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 27 | 1,239 | 150.00% |
| GOOG240419C00200000 | 4/12/2024 7:54 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 895 | 156.25% |
| GOOG240419C00205000 | 3/26/2024 6:32 PM | 205 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 120 | 324 | 168.75% |
| GOOG240419C00210000 | 4/17/2024 2:55 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 110 | 417 | 181.25% |
| GOOG240419C00215000 | 3/22/2024 2:33 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 37 | 193.75% |
| GOOG240419C00220000 | 4/2/2024 5:35 PM | 220 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 82 | 811 | 218.75% |
| GOOG240419C00225000 | 4/17/2024 7:50 PM | 225 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 33 | 234.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00065000 | 3/20/2024 6:17 PM | 65 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 520 | 525.00% |
| GOOG240419P00070000 | 2/21/2024 4:52 PM | 70 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 99 | 130 | 531.25% |
| GOOG240419P00075000 | 4/5/2024 3:42 PM | 75 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 92 | 468.75% |
| GOOG240419P00080000 | 4/9/2024 4:28 PM | 80 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 150 | 2,210 | 431.25% |
| GOOG240419P00085000 | 4/12/2024 7:47 PM | 85 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 15 | 464 | 393.75% |
| GOOG240419P00090000 | 4/16/2024 1:35 PM | 90 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 501 | 356.25% |
| GOOG240419P00095000 | 4/16/2024 1:35 PM | 95 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 407 | 337.50% |
| GOOG240419P00100000 | 4/16/2024 1:30 PM | 100 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 1,670 | 293.75% |
| GOOG240419P00105000 | 4/15/2024 7:00 PM | 105 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 10 | 1,260 | 275.00% |
| GOOG240419P00110000 | 4/17/2024 1:41 PM | 110 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 13,422 | 237.50% |
| GOOG240419P00115000 | 4/18/2024 2:13 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 10,518 | 193.75% |
| GOOG240419P00120000 | 4/19/2024 1:30 PM | 120 | 0.04 | 0.00 | 0.01 | 0.03 | 300.00% | 3 | 10,515 | 168.75% |
| GOOG240419P00125000 | 4/18/2024 6:01 PM | 125 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 5,682 | 143.75% |
| GOOG240419P00128000 | 4/15/2024 6:46 PM | 128 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 140 | 590 | 140.63% |
| GOOG240419P00129000 | 4/15/2024 4:08 PM | 129 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 68 | 1,851 | 137.50% |
| GOOG240419P00130000 | 4/18/2024 6:43 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 12,950 | 125.00% |
| GOOG240419P00131000 | 4/15/2024 2:05 PM | 131 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 76 | 112 | 126.56% |
| GOOG240419P00132000 | 4/15/2024 3:17 PM | 132 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 74 | 104 | 126.56% |
| GOOG240419P00133000 | 4/11/2024 7:52 PM | 133 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 251 | 121.88% |
| GOOG240419P00134000 | 4/17/2024 7:11 PM | 134 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 549 | 117.19% |
| GOOG240419P00135000 | 4/19/2024 1:51 PM | 135 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 41 | 7,006 | 98.44% |
| GOOG240419P00136000 | 4/17/2024 3:55 PM | 136 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 49 | 236 | 106.25% |
| GOOG240419P00137000 | 4/18/2024 2:21 PM | 137 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 7 | 687 | 96.88% |
| GOOG240419P00138000 | 4/19/2024 1:37 PM | 138 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 532 | 92.19% |
| GOOG240419P00139000 | 4/18/2024 5:59 PM | 139 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 75 | 208 | 87.50% |
| GOOG240419P00140000 | 4/19/2024 2:24 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 56 | 13,089 | 78.13% |
| GOOG240419P00141000 | 4/18/2024 6:58 PM | 141 | 0.03 | 0.00 | 0.03 | 0.02 | 200.00% | 3 | 899 | 82.03% |
| GOOG240419P00142000 | 4/18/2024 7:33 PM | 142 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 43 | 300 | 73.44% |
| GOOG240419P00143000 | 4/19/2024 1:53 PM | 143 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 29 | 364 | 68.75% |
| GOOG240419P00144000 | 4/18/2024 7:06 PM | 144 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 1,278 | 64.06% |
| GOOG240419P00145000 | 4/19/2024 2:38 PM | 145 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 42 | 13,924 | 62.50% |
| GOOG240419P00146000 | 4/18/2024 7:52 PM | 146 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 106 | 687 | 54.69% |
| GOOG240419P00147000 | 4/19/2024 2:11 PM | 147 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 9 | 1,065 | 52.34% |
| GOOG240419P00148000 | 4/19/2024 2:29 PM | 148 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 16 | 1,768 | 49.61% |
| GOOG240419P00149000 | 4/19/2024 1:55 PM | 149 | 0.03 | 0.00 | 0.03 | 0.01 | 50.00% | 27 | 2,125 | 47.27% |
| GOOG240419P00150000 | 4/19/2024 2:37 PM | 150 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 161 | 5,494 | 41.80% |
| GOOG240419P00152500 | 4/19/2024 2:48 PM | 152.5 | 0.03 | 0.02 | 0.03 | -0.04 | -66.67% | 1,215 | 6,442 | 28.13% |
| GOOG240419P00155000 | 4/19/2024 2:48 PM | 155 | 0.13 | 0.10 | 0.13 | -0.11 | -45.83% | 7,473 | 7,895 | 19.83% |
| GOOG240419P00157500 | 4/19/2024 2:46 PM | 157.5 | 1.10 | 1.14 | 1.35 | 0.10 | 10.00% | 2,007 | 3,967 | 26.17% |
| GOOG240419P00160000 | 4/19/2024 2:40 PM | 160 | 4.05 | 3.45 | 4.10 | 1.36 | 50.56% | 210 | 2,568 | 60.25% |
| GOOG240419P00162500 | 4/19/2024 2:28 PM | 162.5 | 6.90 | 5.60 | 6.20 | 2.65 | 62.35% | 6 | 123 | 62.89% |
| GOOG240419P00165000 | 4/18/2024 7:52 PM | 165 | 7.00 | 8.25 | 8.95 | 0.00 | 0.00% | 6 | 2 | 73.24% |
| GOOG240419P00167500 | 4/17/2024 5:43 PM | 167.5 | 10.25 | 10.15 | 11.50 | 0.00 | 0.00% | 36 | 1 | 114.84% |
| GOOG240419P00170000 | 4/17/2024 5:43 PM | 170 | 13.05 | 13.25 | 14.25 | 0.00 | 0.00% | 16 | 1 | 115.43% |
| GOOG240419P00175000 | 4/10/2024 1:33 PM | 175 | 18.05 | 17.45 | 19.50 | 0.00 | 0.00% | 20 | 0 | 114.45% |
| GOOG240419P00180000 | 4/11/2024 4:24 PM | 180 | 20.25 | 22.80 | 24.90 | 0.00 | 0.00% | 1 | 0 | 180.86% |
| GOOG240419P00185000 | 4/12/2024 2:13 PM | 185 | 24.80 | 27.30 | 29.90 | 0.00 | 0.00% | 20 | 0 | 180.08% |
| GOOG240419P00190000 | 2/13/2024 2:38 PM | 190 | 43.30 | 44.20 | 47.60 | 0.00 | 0.00% | 2 | 0 | 721.48% |
| GOOG240419P00195000 | 2/12/2024 2:57 PM | 195 | 45.56 | 52.40 | 55.45 | 0.00 | 0.00% | - | 0 | 856.35% |
| GOOG240419P00200000 | 4/10/2024 7:54 PM | 200 | 42.30 | 42.10 | 44.80 | 0.00 | 0.00% | 2 | 0 | 213.28% |
| GOOG240419P00210000 | 4/12/2024 5:15 PM | 210 | 50.85 | 52.50 | 54.80 | 0.00 | 0.00% | 1 | 0 | 293.36% |
Related Tickers
META Meta Platforms, Inc.
488.53
-2.64%
DJT Trump Media & Technology Group Corp.
34.15
+2.90%
RDDT Reddit, Inc.
43.09
+3.28%
SNAP Snap Inc.
11.56
-0.60%
DJTWW Trump Media & Technology Group Corp.
16.72
+8.22%
BIDU Baidu, Inc.
95.28
-0.31%
SPOT Spotify Technology S.A.
276.89
-4.26%
PINS Pinterest, Inc.
32.75
-0.50%
FVRR Fiverr International Ltd.
19.52
-1.51%
TWLO Twilio Inc.
58.21
-0.37%