NasdaqGS - Delayed Quote • USD
Alphabet Inc. (GOOG)
At close: 4:00 PM EDT
After hours: 5:14 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 | 91.11 | 86.65 | 90.80 | 19.50 | 27.23% | 1 | 1 | 506.25% |
| GOOG240426C00090000 | 3/15/2024 5:41 PM | 90 | 52.31 | 67.40 | 71.25 | 0.00 | 0.00% | - | 2 | 0.00% |
| GOOG240426C00100000 | 4/26/2024 7:55 PM | 100 | 72.65 | 71.65 | 75.90 | 14.99 | 26.00% | 23 | 34 | 441.41% |
| GOOG240426C00105000 | 4/26/2024 7:48 PM | 105 | 69.40 | 66.65 | 70.90 | 17.49 | 33.69% | 9 | 51 | 406.25% |
| GOOG240426C00110000 | 4/26/2024 5:27 PM | 110 | 63.61 | 61.65 | 65.90 | 13.69 | 27.42% | 9 | 35 | 371.88% |
| GOOG240426C00115000 | 4/5/2024 7:38 PM | 115 | 58.68 | 56.65 | 60.90 | 19.43 | 49.50% | 6 | 8 | 339.06% |
| GOOG240426C00119000 | 4/23/2024 6:51 PM | 119 | 40.98 | 52.65 | 56.90 | 0.00 | 0.00% | 7 | 4 | 313.28% |
| GOOG240426C00120000 | 4/26/2024 6:59 PM | 120 | 52.98 | 51.65 | 55.90 | 15.48 | 41.28% | 10 | 34 | 307.03% |
| GOOG240426C00121000 | 4/23/2024 7:07 PM | 121 | 38.80 | 50.65 | 54.90 | 0.00 | 0.00% | 1 | 1 | 300.78% |
| GOOG240426C00122000 | 4/26/2024 7:23 PM | 122 | 51.56 | 49.65 | 53.90 | 17.80 | 52.73% | 1 | 1 | 295.31% |
| 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 | 48.57 | 46.65 | 50.85 | 13.93 | 40.21% | 15 | 26 | 264.84% |
| GOOG240426C00126000 | 4/26/2024 7:18 PM | 126 | 47.56 | 45.65 | 49.85 | 13.95 | 41.51% | 1 | 2 | 259.38% |
| GOOG240426C00129000 | 4/3/2024 4:54 PM | 129 | 27.70 | 42.65 | 46.85 | 0.00 | 0.00% | 1 | 5 | 242.19% |
| GOOG240426C00130000 | 4/26/2024 7:35 PM | 130 | 43.76 | 41.65 | 45.85 | 15.86 | 56.85% | 23 | 95 | 235.94% |
| GOOG240426C00131000 | 4/17/2024 2:47 PM | 131 | 41.03 | 40.65 | 44.85 | 13.73 | 50.29% | 1 | 1 | 230.47% |
| GOOG240426C00132000 | 4/22/2024 6:48 PM | 132 | 26.93 | 39.65 | 43.85 | 0.00 | 0.00% | 2 | 3 | 225.00% |
| GOOG240426C00133000 | 4/26/2024 2:08 PM | 133 | 39.70 | 38.65 | 42.85 | 16.05 | 67.86% | 1 | 5 | 219.53% |
| GOOG240426C00134000 | 4/26/2024 3:38 PM | 134 | 39.57 | 37.65 | 41.85 | 16.97 | 75.09% | 2 | 3 | 214.06% |
| GOOG240426C00135000 | 4/26/2024 6:27 PM | 135 | 37.53 | 36.65 | 40.85 | 14.45 | 62.61% | 465 | 506 | 208.59% |
| GOOG240426C00136000 | 4/26/2024 7:34 PM | 136 | 37.39 | 37.00 | 39.85 | 17.91 | 91.94% | 11 | 14 | 311.72% |
| GOOG240426C00137000 | 4/26/2024 7:06 PM | 137 | 36.27 | 34.65 | 38.85 | 12.76 | 54.27% | 17 | 66 | 197.66% |
| GOOG240426C00138000 | 4/26/2024 7:15 PM | 138 | 35.54 | 33.75 | 37.85 | 15.24 | 75.07% | 70 | 99 | 209.38% |
| GOOG240426C00139000 | 4/26/2024 7:36 PM | 139 | 34.77 | 32.65 | 36.85 | 16.03 | 85.54% | 23 | 84 | 187.50% |
| GOOG240426C00140000 | 4/26/2024 7:32 PM | 140 | 33.88 | 31.65 | 35.85 | 15.88 | 88.22% | 93 | 443 | 182.03% |
| GOOG240426C00141000 | 4/26/2024 7:26 PM | 141 | 32.68 | 30.65 | 34.85 | 15.91 | 94.87% | 6 | 25 | 176.56% |
| GOOG240426C00142000 | 4/26/2024 5:53 PM | 142 | 31.57 | 30.35 | 33.90 | 15.22 | 93.09% | 36 | 225 | 237.89% |
| GOOG240426C00143000 | 4/26/2024 7:27 PM | 143 | 30.72 | 28.70 | 32.90 | 15.62 | 103.44% | 15 | 53 | 180.86% |
| GOOG240426C00144000 | 4/26/2024 7:55 PM | 144 | 31.60 | 27.65 | 30.95 | 17.34 | 121.60% | 61 | 173 | 290.63% |
| GOOG240426C00145000 | 4/26/2024 7:11 PM | 145 | 28.67 | 26.65 | 30.00 | 14.80 | 106.71% | 193 | 459 | 285.74% |
| GOOG240426C00146000 | 4/26/2024 7:35 PM | 146 | 27.17 | 25.65 | 29.90 | 14.42 | 113.10% | 242 | 298 | 157.81% |
| GOOG240426C00147000 | 4/26/2024 6:10 PM | 147 | 26.00 | 25.15 | 28.90 | 14.35 | 123.18% | 64 | 1,577 | 193.36% |
| GOOG240426C00148000 | 4/26/2024 7:51 PM | 148 | 27.25 | 23.75 | 27.90 | 15.98 | 141.79% | 183 | 596 | 158.20% |
| GOOG240426C00149000 | 4/26/2024 6:56 PM | 149 | 23.88 | 22.65 | 26.90 | 13.35 | 126.78% | 38 | 190 | 141.80% |
| GOOG240426C00150000 | 4/26/2024 7:59 PM | 150 | 23.70 | 21.65 | 25.00 | 13.77 | 138.67% | 598 | 1,601 | 245.51% |
| GOOG240426C00152500 | 4/26/2024 7:56 PM | 152.5 | 20.94 | 19.15 | 22.50 | 12.81 | 157.56% | 610 | 809 | 225.49% |
| GOOG240426C00155000 | 4/26/2024 7:58 PM | 155 | 18.67 | 16.65 | 20.90 | 12.17 | 187.23% | 1,425 | 2,675 | 109.77% |
| GOOG240426C00157500 | 4/26/2024 7:55 PM | 157.5 | 16.00 | 15.90 | 18.40 | 10.86 | 211.28% | 2,613 | 5,857 | 167.29% |
| GOOG240426C00160000 | 4/26/2024 7:59 PM | 160 | 13.95 | 13.35 | 13.95 | 9.99 | 252.27% | 5,161 | 8,936 | 103.91% |
| GOOG240426C00162500 | 4/26/2024 7:57 PM | 162.5 | 11.25 | 10.80 | 13.00 | 8.27 | 277.52% | 2,752 | 4,758 | 116.31% |
| GOOG240426C00165000 | 4/26/2024 7:58 PM | 165 | 8.75 | 8.45 | 9.30 | 6.58 | 303.23% | 7,636 | 7,996 | 66.60% |
| GOOG240426C00167500 | 4/26/2024 7:59 PM | 167.5 | 6.30 | 5.95 | 6.25 | 4.76 | 309.09% | 2,596 | 4,178 | 39.84% |
| GOOG240426C00170000 | 4/26/2024 7:59 PM | 170 | 3.74 | 3.55 | 3.70 | 2.69 | 256.19% | 14,388 | 22,593 | 19.14% |
| GOOG240426C00172500 | 4/26/2024 7:59 PM | 172.5 | 1.11 | 1.00 | 1.20 | 0.40 | 56.34% | 12,515 | 4,012 | 7.42% |
| GOOG240426C00175000 | 4/26/2024 7:58 PM | 175 | 0.01 | 0.00 | 0.01 | -0.47 | -97.92% | 61,078 | 8,898 | 7.81% |
| GOOG240426C00177500 | 4/26/2024 7:56 PM | 177.5 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 23,539 | 1,789 | 19.53% |
| GOOG240426C00180000 | 4/26/2024 7:50 PM | 180 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 10,005 | 2,395 | 29.69% |
| GOOG240426C00182500 | 4/26/2024 6:25 PM | 182.5 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 2,444 | 2,346 | 39.06% |
| GOOG240426C00185000 | 4/26/2024 5:39 PM | 185 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 2,086 | 1,147 | 48.44% |
| GOOG240426C00187500 | 4/26/2024 2:48 PM | 187.5 | 0.01 | 0.00 | 0.02 | -0.13 | -92.86% | 680 | 171 | 57.81% |
| GOOG240426C00190000 | 4/26/2024 2:32 PM | 190 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 221 | 1,915 | 62.50% |
| GOOG240426C00195000 | 4/26/2024 1:58 PM | 195 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 95 | 781 | 78.13% |
| GOOG240426C00200000 | 4/26/2024 5:06 PM | 200 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 17 | 640 | 50.00% |
| GOOG240426C00205000 | 4/25/2024 7:54 PM | 205 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 106 | 131 | 106.25% |
| GOOG240426C00210000 | 4/25/2024 7:58 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 120 | 136 | 121.88% |
| GOOG240426C00215000 | 4/15/2024 2:36 PM | 215 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 8 | 157.81% |
| GOOG240426C00220000 | 4/19/2024 4:27 PM | 220 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 4 | 173.44% |
| GOOG240426C00225000 | 4/24/2024 2:02 PM | 225 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 11 | 171.88% |
| 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 | 0.02 | 0.00 | 0.00% | 1 | 1 | 418.75% |
| GOOG240426P00100000 | 4/25/2024 7:28 PM | 100 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 28 | 91 | 337.50% |
| GOOG240426P00105000 | 4/8/2024 3:21 PM | 105 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 8 | 306.25% |
| GOOG240426P00110000 | 4/25/2024 6:24 PM | 110 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 80 | 275.00% |
| GOOG240426P00115000 | 4/25/2024 7:47 PM | 115 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 78 | 195 | 281.25% |
| GOOG240426P00119000 | 4/22/2024 4:47 PM | 119 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 107 | 237.50% |
| GOOG240426P00120000 | 4/25/2024 7:57 PM | 120 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 62 | 341 | 231.25% |
| GOOG240426P00121000 | 4/25/2024 1:34 PM | 121 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 52 | 50.00% |
| GOOG240426P00122000 | 4/25/2024 7:56 PM | 122 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 25 | 218.75% |
| GOOG240426P00123000 | 4/22/2024 1:39 PM | 123 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 18 | 212.50% |
| GOOG240426P00124000 | 4/25/2024 7:55 PM | 124 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 54 | 212.50% |
| GOOG240426P00125000 | 4/26/2024 2:15 PM | 125 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 105 | 2,570 | 206.25% |
| GOOG240426P00126000 | 4/25/2024 7:59 PM | 126 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 14 | 419 | 200.00% |
| GOOG240426P00127000 | 4/25/2024 3:50 PM | 127 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 271 | 193.75% |
| GOOG240426P00128000 | 4/26/2024 1:53 PM | 128 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 38 | 286 | 193.75% |
| GOOG240426P00129000 | 4/26/2024 1:30 PM | 129 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5 | 688 | 187.50% |
| GOOG240426P00130000 | 4/26/2024 2:28 PM | 130 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 59 | 993 | 181.25% |
| GOOG240426P00131000 | 4/26/2024 1:41 PM | 131 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 3 | 201 | 181.25% |
| GOOG240426P00132000 | 4/26/2024 4:55 PM | 132 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 60 | 999 | 175.00% |
| GOOG240426P00133000 | 4/26/2024 4:40 PM | 133 | 0.02 | 0.00 | 0.01 | -0.10 | -83.33% | 56 | 311 | 168.75% |
| GOOG240426P00134000 | 4/26/2024 5:54 PM | 134 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 34 | 410 | 162.50% |
| GOOG240426P00135000 | 4/26/2024 5:31 PM | 135 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 259 | 2,651 | 162.50% |
| GOOG240426P00136000 | 4/26/2024 4:10 PM | 136 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 30 | 401 | 156.25% |
| GOOG240426P00137000 | 4/26/2024 3:54 PM | 137 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 24 | 4,056 | 150.00% |
| GOOG240426P00138000 | 4/26/2024 7:26 PM | 138 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 144 | 2,971 | 150.00% |
| GOOG240426P00139000 | 4/26/2024 7:26 PM | 139 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 134 | 1,900 | 143.75% |
| GOOG240426P00140000 | 4/26/2024 7:37 PM | 140 | 0.01 | 0.00 | 0.00 | -0.38 | -97.44% | 383 | 4,729 | 50.00% |
| GOOG240426P00141000 | 4/26/2024 6:00 PM | 141 | 0.01 | 0.00 | 0.01 | -0.46 | -97.87% | 23 | 735 | 134.38% |
| GOOG240426P00142000 | 4/26/2024 7:35 PM | 142 | 0.01 | 0.00 | 0.01 | -0.53 | -98.15% | 207 | 4,302 | 131.25% |
| GOOG240426P00143000 | 4/26/2024 5:41 PM | 143 | 0.01 | 0.00 | 0.01 | -0.64 | -98.46% | 240 | 1,299 | 125.00% |
| GOOG240426P00144000 | 4/26/2024 7:13 PM | 144 | 0.01 | 0.00 | 0.01 | -0.73 | -98.65% | 111 | 2,392 | 121.88% |
| GOOG240426P00145000 | 4/26/2024 7:49 PM | 145 | 0.01 | 0.00 | 0.01 | -0.86 | -98.85% | 317 | 4,783 | 118.75% |
| GOOG240426P00146000 | 4/26/2024 7:54 PM | 146 | 0.01 | 0.00 | 0.01 | -1.01 | -99.02% | 106 | 2,531 | 112.50% |
| GOOG240426P00147000 | 4/26/2024 6:56 PM | 147 | 0.01 | 0.00 | 0.01 | -1.20 | -99.17% | 211 | 3,616 | 109.38% |
| GOOG240426P00148000 | 4/26/2024 5:20 PM | 148 | 0.01 | 0.00 | 0.01 | -1.37 | -99.28% | 250 | 4,972 | 106.25% |
| GOOG240426P00149000 | 4/26/2024 7:18 PM | 149 | 0.01 | 0.00 | 0.01 | -1.59 | -99.37% | 89 | 1,415 | 100.00% |
| GOOG240426P00150000 | 4/26/2024 7:31 PM | 150 | 0.01 | 0.00 | 0.01 | -1.86 | -99.47% | 639 | 7,690 | 96.88% |
| GOOG240426P00152500 | 4/26/2024 7:35 PM | 152.5 | 0.01 | 0.00 | 0.01 | -2.58 | -99.61% | 364 | 3,796 | 87.50% |
| GOOG240426P00155000 | 4/26/2024 7:35 PM | 155 | 0.01 | 0.00 | 0.01 | -3.54 | -99.72% | 1,374 | 4,028 | 78.13% |
| GOOG240426P00157500 | 4/26/2024 7:57 PM | 157.5 | 0.01 | 0.00 | 0.01 | -4.64 | -99.78% | 1,045 | 2,828 | 68.75% |
| GOOG240426P00160000 | 4/26/2024 7:41 PM | 160 | 0.01 | 0.00 | 0.01 | -5.96 | -99.83% | 870 | 1,699 | 57.81% |
| GOOG240426P00162500 | 4/26/2024 7:16 PM | 162.5 | 0.01 | 0.00 | 0.01 | -7.59 | -99.87% | 282 | 518 | 51.56% |
| GOOG240426P00165000 | 4/26/2024 7:38 PM | 165 | 0.01 | 0.00 | 0.01 | -9.19 | -99.89% | 2,698 | 308 | 40.63% |
| GOOG240426P00167500 | 4/26/2024 7:36 PM | 167.5 | 0.02 | 0.00 | 0.01 | -11.18 | -99.82% | 4,451 | 130 | 30.47% |
| GOOG240426P00170000 | 4/26/2024 7:43 PM | 170 | 0.01 | 0.00 | 0.01 | -12.92 | -99.92% | 22,439 | 221 | 19.14% |
| GOOG240426P00172500 | 4/26/2024 7:54 PM | 172.5 | 0.01 | 0.00 | 0.01 | -15.34 | -99.93% | 27,670 | 17 | 7.42% |
| GOOG240426P00175000 | 4/26/2024 7:58 PM | 175 | 1.20 | 0.22 | 2.17 | -17.00 | -93.41% | 9,846 | 27 | 39.01% |
| GOOG240426P00177500 | 4/26/2024 7:36 PM | 177.5 | 3.90 | 2.88 | 5.90 | -16.23 | -80.63% | 441 | 11 | 52.10% |
Related Tickers
META Meta Platforms, Inc.
443.29
+0.43%
SPOT Spotify Technology S.A.
289.59
+0.20%
SNAP Snap Inc.
14.55
+27.63%
DJT Trump Media & Technology Group Corp.
41.54
+7.92%
RDDT Reddit, Inc.
45.43
+7.02%
PINS Pinterest, Inc.
33.96
+4.04%
DJTWW Trump Media & Technology Group Corp.
18.91
+5.41%
BIDU Baidu, Inc.
100.52
+0.62%
TCEHY Tencent Holdings Limited
44.39
+2.19%
TWLO Twilio Inc.
60.89
+1.47%