NasdaqGS - Delayed Quote • USD
Alphabet Inc. (GOOGL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503C00090000 | 4/26/2024 7:20 PM | 90 | 81.93 | 81.00 | 82.85 | 18.11 | 28.38% | 2 | 5 | 300.00% |
| GOOGL240503C00095000 | 4/24/2024 1:53 PM | 95 | 63.45 | 76.25 | 77.70 | 0.00 | 0.00% | 1 | 2 | 168.75% |
| GOOGL240503C00100000 | 4/26/2024 7:25 PM | 100 | 71.97 | 71.30 | 72.45 | 15.85 | 28.24% | 18 | 14 | 230.27% |
| GOOGL240503C00105000 | 4/26/2024 5:35 PM | 105 | 67.52 | 66.00 | 67.95 | 16.59 | 32.57% | 4 | 4 | 142.19% |
| GOOGL240503C00110000 | 4/26/2024 2:33 PM | 110 | 60.51 | 61.45 | 62.55 | 15.73 | 35.13% | 1 | 2 | 139.84% |
| GOOGL240503C00115000 | 4/19/2024 5:22 PM | 115 | 39.25 | 56.20 | 57.85 | 0.00 | 0.00% | 15 | 17 | 133.20% |
| GOOGL240503C00120000 | 4/24/2024 4:10 PM | 120 | 38.02 | 51.15 | 52.70 | 0.00 | 0.00% | 10 | 13 | 175.49% |
| GOOGL240503C00125000 | 4/25/2024 1:47 PM | 125 | 27.85 | 46.25 | 47.55 | 0.00 | 0.00% | 1 | 2 | 151.66% |
| GOOGL240503C00130000 | 4/26/2024 7:50 PM | 130 | 42.25 | 40.85 | 43.30 | 16.30 | 62.81% | 43 | 109 | 103.52% |
| GOOGL240503C00134000 | 4/26/2024 6:09 PM | 134 | 37.42 | 37.45 | 38.80 | 15.07 | 67.43% | 10 | 11 | 98.63% |
| GOOGL240503C00135000 | 4/26/2024 1:30 PM | 135 | 39.66 | 36.65 | 37.60 | 18.03 | 83.36% | 3 | 16 | 96.09% |
| GOOGL240503C00136000 | 4/26/2024 1:31 PM | 136 | 36.00 | 35.55 | 36.50 | 15.50 | 75.61% | 1 | 8 | 82.42% |
| GOOGL240503C00137000 | 4/26/2024 5:11 PM | 137 | 35.40 | 34.60 | 35.55 | 16.10 | 83.42% | 3 | 9 | 86.33% |
| GOOGL240503C00138000 | 4/26/2024 2:21 PM | 138 | 32.44 | 33.30 | 34.70 | 14.14 | 77.27% | 2 | 28 | 73.83% |
| GOOGL240503C00139000 | 4/26/2024 6:30 PM | 139 | 31.79 | 32.60 | 33.75 | 14.24 | 81.14% | 11 | 35 | 89.84% |
| GOOGL240503C00140000 | 4/26/2024 7:03 PM | 140 | 31.68 | 31.25 | 32.55 | 14.83 | 88.01% | 54 | 195 | 106.01% |
| GOOGL240503C00141000 | 4/25/2024 6:46 PM | 141 | 30.94 | 30.50 | 31.60 | 15.34 | 98.33% | 2 | 36 | 74.22% |
| GOOGL240503C00142000 | 4/26/2024 7:52 PM | 142 | 30.05 | 28.95 | 31.30 | 14.86 | 97.83% | 40 | 136 | 78.61% |
| GOOGL240503C00143000 | 4/26/2024 5:47 PM | 143 | 29.20 | 28.35 | 29.80 | 15.25 | 109.32% | 16 | 129 | 72.07% |
| GOOGL240503C00144000 | 4/26/2024 2:55 PM | 144 | 27.98 | 27.70 | 28.55 | 14.38 | 105.74% | 9 | 30 | 73.73% |
| GOOGL240503C00145000 | 4/26/2024 7:03 PM | 145 | 26.70 | 26.45 | 27.65 | 13.80 | 106.98% | 89 | 317 | 65.04% |
| GOOGL240503C00146000 | 4/26/2024 7:58 PM | 146 | 26.20 | 25.60 | 26.45 | 14.10 | 116.53% | 16 | 99 | 60.16% |
| GOOGL240503C00147000 | 4/26/2024 7:50 PM | 147 | 25.30 | 24.75 | 25.70 | 14.23 | 128.55% | 39 | 151 | 72.27% |
| GOOGL240503C00148000 | 4/26/2024 7:57 PM | 148 | 24.35 | 22.85 | 24.45 | 13.70 | 128.64% | 10 | 382 | 79.20% |
| GOOGL240503C00149000 | 4/26/2024 7:59 PM | 149 | 23.25 | 22.15 | 23.95 | 13.20 | 131.34% | 13 | 234 | 56.06% |
| GOOGL240503C00150000 | 4/26/2024 7:59 PM | 150 | 22.20 | 21.10 | 22.50 | 13.00 | 141.30% | 384 | 1,624 | 75.29% |
| GOOGL240503C00152500 | 4/26/2024 7:56 PM | 152.5 | 19.45 | 18.60 | 20.00 | 11.85 | 155.92% | 560 | 1,835 | 68.16% |
| GOOGL240503C00155000 | 4/26/2024 7:59 PM | 155 | 17.25 | 16.05 | 17.50 | 11.05 | 178.23% | 2,176 | 4,626 | 61.04% |
| GOOGL240503C00157500 | 4/26/2024 7:59 PM | 157.5 | 14.70 | 13.60 | 14.90 | 9.75 | 196.97% | 2,545 | 4,911 | 51.07% |
| GOOGL240503C00160000 | 4/26/2024 7:59 PM | 160 | 12.40 | 11.65 | 12.50 | 8.50 | 217.95% | 6,441 | 9,106 | 46.63% |
| GOOGL240503C00162500 | 4/26/2024 7:59 PM | 162.5 | 9.90 | 9.60 | 10.10 | 6.90 | 230.00% | 3,096 | 4,568 | 41.36% |
| GOOGL240503C00165000 | 4/26/2024 7:59 PM | 165 | 7.57 | 6.90 | 7.65 | 5.33 | 237.95% | 5,401 | 6,003 | 34.42% |
| GOOGL240503C00167500 | 4/26/2024 7:59 PM | 167.5 | 5.50 | 4.35 | 5.85 | 3.85 | 233.33% | 3,179 | 2,032 | 36.11% |
| GOOGL240503C00170000 | 4/26/2024 7:59 PM | 170 | 3.75 | 3.55 | 3.75 | 2.62 | 231.86% | 21,447 | 7,406 | 30.45% |
| GOOGL240503C00172500 | 4/26/2024 7:59 PM | 172.5 | 2.26 | 2.23 | 2.31 | 1.38 | 156.82% | 25,012 | 2,573 | 29.25% |
| GOOGL240503C00175000 | 4/26/2024 7:59 PM | 175 | 1.31 | 1.28 | 1.31 | 0.67 | 104.69% | 64,107 | 3,822 | 28.74% |
| GOOGL240503C00177500 | 4/26/2024 7:59 PM | 177.5 | 0.70 | 0.63 | 0.70 | 0.20 | 40.00% | 11,933 | 608 | 28.86% |
| GOOGL240503C00180000 | 4/26/2024 7:59 PM | 180 | 0.31 | 0.30 | 0.31 | 0.01 | 3.33% | 18,491 | 2,584 | 28.17% |
| GOOGL240503C00182500 | 4/26/2024 7:59 PM | 182.5 | 0.15 | 0.14 | 0.16 | -0.08 | -34.78% | 33,781 | 352 | 29.30% |
| GOOGL240503C00185000 | 4/26/2024 7:59 PM | 185 | 0.09 | 0.07 | 0.09 | -0.07 | -43.75% | 6,542 | 1,928 | 30.96% |
| GOOGL240503C00190000 | 4/26/2024 7:58 PM | 190 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 2,490 | 757 | 35.35% |
| GOOGL240503C00195000 | 4/26/2024 4:46 PM | 195 | 0.03 | 0.00 | 0.04 | -0.05 | -62.50% | 132 | 128 | 43.16% |
| GOOGL240503C00200000 | 4/26/2024 7:34 PM | 200 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 2,033 | 394 | 46.48% |
| GOOGL240503C00205000 | 4/26/2024 1:38 PM | 205 | 0.04 | 0.00 | 0.01 | 0.03 | 300.00% | 17 | 26 | 49.22% |
| GOOGL240503C00210000 | 4/26/2024 3:37 PM | 210 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 29 | 27 | 51.56% |
| GOOGL240503C00215000 | 4/26/2024 1:54 PM | 215 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 4 | 183 | 64.06% |
| GOOGL240503C00220000 | 4/26/2024 6:34 PM | 220 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 29 | 111 | 62.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503P00075000 | 4/11/2024 1:30 PM | 75 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 10 | 200.00% |
| GOOGL240503P00080000 | 3/22/2024 4:43 PM | 80 | 0.05 | 0.00 | 1.36 | 0.00 | 0.00% | 1 | 1 | 329.88% |
| GOOGL240503P00100000 | 4/25/2024 7:48 PM | 100 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 11 | 134.38% |
| GOOGL240503P00105000 | 4/26/2024 4:38 PM | 105 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 16 | 26 | 121.88% |
| GOOGL240503P00110000 | 4/25/2024 7:59 PM | 110 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 61 | 588 | 112.50% |
| GOOGL240503P00115000 | 4/26/2024 4:33 PM | 115 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 36 | 100.00% |
| GOOGL240503P00120000 | 4/26/2024 5:44 PM | 120 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1 | 58 | 90.63% |
| GOOGL240503P00125000 | 4/26/2024 2:53 PM | 125 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 19 | 178 | 81.25% |
| GOOGL240503P00130000 | 4/26/2024 7:16 PM | 130 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 2,154 | 569 | 71.88% |
| GOOGL240503P00134000 | 4/26/2024 7:06 PM | 134 | 0.03 | 0.00 | 0.04 | -0.36 | -92.31% | 102 | 1,057 | 74.22% |
| GOOGL240503P00135000 | 4/26/2024 7:51 PM | 135 | 0.01 | 0.01 | 0.03 | -0.42 | -97.67% | 345 | 1,964 | 72.66% |
| GOOGL240503P00136000 | 4/26/2024 7:59 PM | 136 | 0.02 | 0.00 | 0.04 | -0.55 | -96.49% | 33 | 2,119 | 70.31% |
| GOOGL240503P00137000 | 4/26/2024 7:57 PM | 137 | 0.03 | 0.02 | 0.03 | -0.53 | -94.64% | 279 | 374 | 70.31% |
| GOOGL240503P00138000 | 4/26/2024 7:57 PM | 138 | 0.03 | 0.02 | 0.03 | -0.61 | -95.31% | 188 | 432 | 67.97% |
| GOOGL240503P00139000 | 4/26/2024 7:58 PM | 139 | 0.02 | 0.02 | 0.04 | -0.71 | -97.26% | 324 | 430 | 67.19% |
| GOOGL240503P00140000 | 4/26/2024 7:59 PM | 140 | 0.03 | 0.02 | 0.03 | -0.80 | -96.39% | 1,108 | 6,160 | 64.06% |
| GOOGL240503P00141000 | 4/26/2024 7:02 PM | 141 | 0.03 | 0.01 | 0.04 | -0.90 | -96.77% | 272 | 204 | 61.72% |
| GOOGL240503P00142000 | 4/26/2024 7:18 PM | 142 | 0.04 | 0.02 | 0.05 | -1.04 | -96.30% | 348 | 561 | 62.50% |
| GOOGL240503P00143000 | 4/26/2024 7:37 PM | 143 | 0.02 | 0.01 | 0.06 | -1.20 | -98.36% | 122 | 885 | 60.55% |
| GOOGL240503P00144000 | 4/26/2024 7:47 PM | 144 | 0.04 | 0.01 | 0.04 | -1.31 | -97.04% | 70 | 332 | 56.25% |
| GOOGL240503P00145000 | 4/26/2024 7:49 PM | 145 | 0.03 | 0.03 | 0.04 | -1.55 | -98.10% | 1,195 | 3,547 | 56.25% |
| GOOGL240503P00146000 | 4/26/2024 7:45 PM | 146 | 0.03 | 0.01 | 0.06 | -1.86 | -98.41% | 418 | 2,236 | 54.30% |
| GOOGL240503P00147000 | 4/26/2024 7:46 PM | 147 | 0.05 | 0.02 | 0.05 | -2.00 | -97.56% | 356 | 7,040 | 52.34% |
| GOOGL240503P00148000 | 4/26/2024 7:18 PM | 148 | 0.03 | 0.03 | 0.06 | -2.28 | -98.70% | 220 | 560 | 51.95% |
| GOOGL240503P00149000 | 4/26/2024 7:54 PM | 149 | 0.04 | 0.02 | 0.06 | -2.51 | -98.43% | 143 | 821 | 51.95% |
| GOOGL240503P00150000 | 4/26/2024 7:59 PM | 150 | 0.06 | 0.05 | 0.06 | -2.93 | -97.99% | 4,472 | 7,444 | 49.81% |
| GOOGL240503P00152500 | 4/26/2024 7:47 PM | 152.5 | 0.07 | 0.04 | 0.07 | -3.78 | -98.18% | 622 | 2,293 | 45.70% |
| GOOGL240503P00155000 | 4/26/2024 7:59 PM | 155 | 0.08 | 0.07 | 0.09 | -4.87 | -98.38% | 2,149 | 10,152 | 41.99% |
| GOOGL240503P00157500 | 4/26/2024 7:58 PM | 157.5 | 0.09 | 0.09 | 0.12 | -6.10 | -98.55% | 576 | 948 | 38.38% |
| GOOGL240503P00160000 | 4/26/2024 7:59 PM | 160 | 0.14 | 0.13 | 0.16 | -7.50 | -98.17% | 3,430 | 1,761 | 34.57% |
| GOOGL240503P00162500 | 4/26/2024 7:59 PM | 162.5 | 0.20 | 0.20 | 0.21 | -9.17 | -97.87% | 2,145 | 241 | 30.27% |
| GOOGL240503P00165000 | 4/26/2024 7:59 PM | 165 | 0.41 | 0.38 | 0.42 | -10.59 | -96.27% | 10,967 | 96 | 28.96% |
| GOOGL240503P00167500 | 4/26/2024 7:59 PM | 167.5 | 0.72 | 0.75 | 0.81 | -12.43 | -94.52% | 7,579 | 11 | 27.76% |
| GOOGL240503P00170000 | 4/26/2024 7:59 PM | 170 | 1.56 | 1.48 | 1.56 | -10.18 | -86.71% | 15,518 | 72 | 27.56% |
| GOOGL240503P00172500 | 4/26/2024 7:59 PM | 172.5 | 2.65 | 2.62 | 2.72 | -15.95 | -85.75% | 4,505 | 31 | 27.64% |
| GOOGL240503P00175000 | 4/26/2024 7:59 PM | 175 | 4.13 | 4.10 | 4.25 | -15.40 | -78.85% | 2,652 | 163 | 27.34% |
| GOOGL240503P00177500 | 4/26/2024 7:54 PM | 177.5 | 6.10 | 5.45 | 6.90 | -18.07 | -74.76% | 64 | 15 | 38.45% |
| GOOGL240503P00180000 | 4/26/2024 7:54 PM | 180 | 8.28 | 8.05 | 9.25 | -13.42 | -61.84% | 73 | 5 | 44.48% |
| GOOGL240503P00195000 | 4/26/2024 1:43 PM | 195 | 22.24 | 21.70 | 24.35 | -17.91 | -44.61% | 4 | 0 | 86.50% |
| GOOGL240503P00215000 | 4/18/2024 5:57 PM | 215 | 58.40 | 42.45 | 43.80 | 0.00 | 0.00% | - | 0 | 76.76% |
Related Tickers
META Meta Platforms, Inc.
443.29
+0.43%
SNAP Snap Inc.
14.55
+27.63%
SPOT Spotify Technology S.A.
289.59
+0.20%
DJT Trump Media & Technology Group Corp.
41.54
+7.92%
RDDT Reddit, Inc.
45.43
+7.02%
PINS Pinterest, Inc.
33.96
+4.04%
BIDU Baidu, Inc.
100.52
+0.62%
TCEHY Tencent Holdings Limited
44.39
+2.19%
DJTWW Trump Media & Technology Group Corp.
18.91
+5.41%
0700.HK Tencent Holdings Limited
348.400
+2.65%