Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00080000 | 2024-04-19 9:30AM EDT | 80.00 | 76.00 | 77.30 | 79.25 | 0.00 | - | 5 | 5 | 225.00% |
| GOOGL240426C00090000 | 2024-04-23 11:48AM EDT | 90.00 | 68.61 | 67.35 | 69.25 | +3.98 | +6.16% | 1 | 6 | 208.59% |
| GOOGL240426C00095000 | 2024-04-17 10:02AM EDT | 95.00 | 61.82 | 62.50 | 64.10 | 0.00 | - | - | 1 | 190.63% |
| GOOGL240426C00100000 | 2024-04-23 2:19PM EDT | 100.00 | 58.46 | 57.10 | 58.90 | +1.21 | +2.11% | 19 | 45 | 259.77% |
| GOOGL240426C00105000 | 2024-04-19 2:36PM EDT | 105.00 | 49.05 | 52.20 | 54.20 | 0.00 | - | 3 | 45 | 256.15% |
| GOOGL240426C00110000 | 2024-04-22 11:20AM EDT | 110.00 | 44.68 | 47.35 | 49.55 | 0.00 | - | 1 | 43 | 171.88% |
| GOOGL240426C00115000 | 2024-03-28 2:32PM EDT | 115.00 | 36.52 | 42.45 | 44.20 | 0.00 | - | 6 | 7 | 131.64% |
| GOOGL240426C00118000 | 2024-04-22 2:16PM EDT | 118.00 | 39.65 | 39.25 | 41.10 | 0.00 | - | 2 | 0 | 190.04% |
| GOOGL240426C00119000 | 2024-04-18 3:28PM EDT | 119.00 | 37.71 | 38.35 | 40.10 | 0.00 | - | - | 4 | 185.64% |
| GOOGL240426C00120000 | 2024-04-22 10:27AM EDT | 120.00 | 35.02 | 37.35 | 38.95 | 0.00 | - | 1 | 29 | 173.34% |
| GOOGL240426C00121000 | 2024-04-16 3:34PM EDT | 121.00 | 34.15 | 36.60 | 38.20 | 0.00 | - | 2 | 3 | 125.78% |
| GOOGL240426C00125000 | 2024-04-23 3:07PM EDT | 125.00 | 33.17 | 32.60 | 34.00 | +1.90 | +6.08% | 6 | 24 | 94.53% |
| GOOGL240426C00126000 | 2024-04-16 11:07AM EDT | 126.00 | 28.70 | 31.35 | 33.15 | 0.00 | - | 6 | 17 | 157.72% |
| GOOGL240426C00127000 | 2024-04-17 9:52AM EDT | 127.00 | 29.95 | 30.60 | 32.20 | 0.00 | - | 20 | 26 | 106.06% |
| GOOGL240426C00128000 | 2024-04-18 9:45AM EDT | 128.00 | 27.28 | 29.40 | 31.20 | 0.00 | - | 1 | 8 | 85.94% |
| GOOGL240426C00129000 | 2024-04-19 3:39PM EDT | 129.00 | 25.04 | 28.60 | 29.90 | 0.00 | - | 2 | 5 | 133.69% |
| GOOGL240426C00130000 | 2024-04-23 12:33PM EDT | 130.00 | 29.00 | 27.50 | 29.05 | +2.60 | +9.85% | 1 | 54 | 71.88% |
| GOOGL240426C00131000 | 2024-04-18 2:59PM EDT | 131.00 | 25.37 | 26.75 | 28.10 | 0.00 | - | 87 | 103 | 95.70% |
| GOOGL240426C00132000 | 2024-04-19 1:46PM EDT | 132.00 | 22.55 | 25.35 | 27.25 | 0.00 | - | 2 | 18 | 75.00% |
| GOOGL240426C00133000 | 2024-04-17 3:38PM EDT | 133.00 | 22.70 | 24.35 | 26.10 | 0.00 | - | 3 | 43 | 126.12% |
| GOOGL240426C00134000 | 2024-04-23 10:03AM EDT | 134.00 | 23.40 | 23.50 | 25.15 | +4.57 | +24.27% | 2 | 24 | 74.22% |
| GOOGL240426C00135000 | 2024-04-23 1:04PM EDT | 135.00 | 23.86 | 22.90 | 24.10 | +1.61 | +7.24% | 6 | 389 | 88.67% |
| GOOGL240426C00136000 | 2024-04-23 11:45AM EDT | 136.00 | 22.85 | 21.80 | 23.30 | +2.20 | +10.65% | 3 | 55 | 88.48% |
| GOOGL240426C00137000 | 2024-04-23 3:08PM EDT | 137.00 | 21.27 | 21.05 | 22.80 | +3.97 | +22.95% | 3 | 26 | 102.93% |
| GOOGL240426C00138000 | 2024-04-23 3:59PM EDT | 138.00 | 20.35 | 19.50 | 21.00 | +0.25 | +1.24% | 1 | 178 | 101.86% |
| GOOGL240426C00139000 | 2024-04-23 1:18PM EDT | 139.00 | 19.88 | 19.05 | 19.95 | +3.82 | +23.79% | 2 | 179 | 75.10% |
| GOOGL240426C00140000 | 2024-04-23 1:46PM EDT | 140.00 | 18.91 | 18.20 | 19.90 | +1.37 | +7.81% | 65 | 532 | 95.51% |
| GOOGL240426C00141000 | 2024-04-23 1:44PM EDT | 141.00 | 17.60 | 17.25 | 17.90 | +2.35 | +15.41% | 13 | 189 | 72.46% |
| GOOGL240426C00142000 | 2024-04-22 2:14PM EDT | 142.00 | 16.63 | 16.50 | 17.10 | +0.72 | +4.53% | 20 | 553 | 78.56% |
| GOOGL240426C00143000 | 2024-04-23 12:29PM EDT | 143.00 | 16.20 | 15.55 | 15.95 | +4.05 | +33.33% | 2 | 417 | 72.85% |
| GOOGL240426C00144000 | 2024-04-23 3:55PM EDT | 144.00 | 14.80 | 13.70 | 15.55 | +0.75 | +5.34% | 2 | 414 | 64.06% |
| GOOGL240426C00145000 | 2024-04-23 3:45PM EDT | 145.00 | 14.05 | 13.25 | 14.35 | +1.55 | +12.40% | 84 | 3,003 | 66.99% |
| GOOGL240426C00146000 | 2024-04-23 2:54PM EDT | 146.00 | 12.90 | 12.00 | 13.20 | +0.85 | +7.05% | 15 | 1,961 | 55.76% |
| GOOGL240426C00147000 | 2024-04-23 2:59PM EDT | 147.00 | 12.25 | 11.15 | 12.35 | +0.95 | +8.41% | 14 | 217 | 57.57% |
| GOOGL240426C00148000 | 2024-04-23 3:09PM EDT | 148.00 | 11.19 | 10.40 | 11.50 | +0.64 | +6.07% | 42 | 342 | 59.62% |
| GOOGL240426C00149000 | 2024-04-23 3:45PM EDT | 149.00 | 10.62 | 9.60 | 10.65 | +1.12 | +11.79% | 22 | 1,093 | 59.96% |
| GOOGL240426C00150000 | 2024-04-23 3:51PM EDT | 150.00 | 9.60 | 9.45 | 9.95 | +1.21 | +14.42% | 196 | 2,066 | 68.19% |
| GOOGL240426C00152500 | 2024-04-23 2:35PM EDT | 152.50 | 7.86 | 7.30 | 8.00 | +1.04 | +15.25% | 95 | 1,434 | 63.97% |
| GOOGL240426C00155000 | 2024-04-23 3:57PM EDT | 155.00 | 6.15 | 6.15 | 6.30 | +0.89 | +16.92% | 2,279 | 9,285 | 67.33% |
| GOOGL240426C00157500 | 2024-04-23 3:59PM EDT | 157.50 | 4.80 | 4.70 | 4.85 | +0.85 | +21.52% | 2,664 | 6,268 | 66.50% |
| GOOGL240426C00160000 | 2024-04-23 3:59PM EDT | 160.00 | 3.55 | 3.45 | 3.65 | +0.69 | +24.13% | 5,431 | 13,016 | 65.70% |
| GOOGL240426C00162500 | 2024-04-23 3:59PM EDT | 162.50 | 2.50 | 2.47 | 2.54 | +0.51 | +25.63% | 3,331 | 5,440 | 64.16% |
| GOOGL240426C00165000 | 2024-04-23 3:59PM EDT | 165.00 | 1.73 | 1.63 | 1.72 | +0.37 | +27.21% | 4,040 | 11,971 | 62.45% |
| GOOGL240426C00167500 | 2024-04-23 3:59PM EDT | 167.50 | 1.07 | 1.04 | 1.10 | +0.25 | +30.49% | 1,901 | 8,341 | 61.08% |
| GOOGL240426C00170000 | 2024-04-23 3:58PM EDT | 170.00 | 0.61 | 0.60 | 0.65 | +0.10 | +19.61% | 6,242 | 12,250 | 59.18% |
| GOOGL240426C00172500 | 2024-04-23 3:59PM EDT | 172.50 | 0.36 | 0.35 | 0.36 | +0.04 | +12.50% | 889 | 1,214 | 58.11% |
| GOOGL240426C00175000 | 2024-04-23 3:59PM EDT | 175.00 | 0.19 | 0.18 | 0.20 | +0.02 | +11.76% | 996 | 2,406 | 57.13% |
| GOOGL240426C00177500 | 2024-04-23 3:59PM EDT | 177.50 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 375 | 696 | 56.64% |
| GOOGL240426C00180000 | 2024-04-23 3:56PM EDT | 180.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 780 | 5,926 | 57.03% |
| GOOGL240426C00182500 | 2024-04-23 3:58PM EDT | 182.50 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 35 | 200 | 59.38% |
| GOOGL240426C00185000 | 2024-04-23 3:46PM EDT | 185.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 154 | 563 | 60.94% |
| GOOGL240426C00187500 | 2024-04-23 3:08PM EDT | 187.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 166 | 24 | 59.38% |
| GOOGL240426C00190000 | 2024-04-23 3:21PM EDT | 190.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 154 | 719 | 67.97% |
| GOOGL240426C00192500 | 2024-04-23 12:19PM EDT | 192.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 93 | 45 | 71.88% |
| GOOGL240426C00195000 | 2024-04-23 12:23PM EDT | 195.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 3 | 93 | 76.56% |
| GOOGL240426C00200000 | 2024-04-23 3:58PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 2,002 | 75.00% |
| GOOGL240426C00205000 | 2024-04-22 2:03PM EDT | 205.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 29 | 89.84% |
| GOOGL240426C00210000 | 2024-04-18 1:22PM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 18 | 93.75% |
| GOOGL240426C00215000 | 2024-04-17 9:45AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 12 | 735 | 93.75% |
| GOOGL240426C00220000 | 2024-04-22 11:10AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 28 | 100.00% |
| GOOGL240426C00225000 | 2024-04-19 9:30AM EDT | 225.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 58 | 106.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00075000 | 2024-04-19 9:45AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 93 | 225.00% |
| GOOGL240426P00080000 | 2024-03-28 3:35PM EDT | 80.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 206.25% |
| GOOGL240426P00090000 | 2024-04-16 9:35AM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 189.06% |
| GOOGL240426P00095000 | 2024-03-13 11:42AM EDT | 95.00 | 0.13 | 0.00 | 0.12 | 0.00 | - | - | 2 | 199.22% |
| GOOGL240426P00100000 | 2024-03-20 1:37PM EDT | 100.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 140.63% |
| GOOGL240426P00105000 | 2024-04-22 3:30PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 16 | 128.13% |
| GOOGL240426P00110000 | 2024-04-23 9:40AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 867 | 112.50% |
| GOOGL240426P00115000 | 2024-04-22 12:04PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 105 | 452 | 100.00% |
| GOOGL240426P00118000 | 2024-04-23 9:41AM EDT | 118.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 677 | 126 | 93.75% |
| GOOGL240426P00119000 | 2024-04-23 10:07AM EDT | 119.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 50 | 90.63% |
| GOOGL240426P00120000 | 2024-04-23 3:42PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 15 | 560 | 93.75% |
| GOOGL240426P00121000 | 2024-04-23 2:54PM EDT | 121.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 15 | 44 | 95.31% |
| GOOGL240426P00122000 | 2024-04-23 2:02PM EDT | 122.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 251 | 89.06% |
| GOOGL240426P00123000 | 2024-04-23 10:48AM EDT | 123.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 41 | 56 | 85.94% |
| GOOGL240426P00124000 | 2024-04-23 3:52PM EDT | 124.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1,018 | 77 | 96.09% |
| GOOGL240426P00125000 | 2024-04-23 10:43AM EDT | 125.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 113 | 540 | 89.84% |
| GOOGL240426P00126000 | 2024-04-23 1:39PM EDT | 126.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 21 | 55 | 88.67% |
| GOOGL240426P00127000 | 2024-04-23 2:43PM EDT | 127.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 10 | 57 | 85.94% |
| GOOGL240426P00128000 | 2024-04-23 12:19PM EDT | 128.00 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 10 | 126 | 84.77% |
| GOOGL240426P00129000 | 2024-04-23 2:52PM EDT | 129.00 | 0.04 | 0.03 | 0.06 | -0.05 | -55.56% | 12 | 254 | 84.38% |
| GOOGL240426P00130000 | 2024-04-23 3:15PM EDT | 130.00 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 87 | 1,771 | 84.77% |
| GOOGL240426P00131000 | 2024-04-23 3:57PM EDT | 131.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 3 | 149 | 82.81% |
| GOOGL240426P00132000 | 2024-04-23 12:31PM EDT | 132.00 | 0.06 | 0.06 | 0.09 | -0.05 | -45.45% | 7 | 466 | 81.64% |
| GOOGL240426P00133000 | 2024-04-23 3:08PM EDT | 133.00 | 0.08 | 0.07 | 0.10 | -0.05 | -38.46% | 14 | 1,383 | 80.08% |
| GOOGL240426P00134000 | 2024-04-23 3:52PM EDT | 134.00 | 0.09 | 0.08 | 0.11 | -0.06 | -40.00% | 1,033 | 154 | 78.52% |
| GOOGL240426P00135000 | 2024-04-23 3:59PM EDT | 135.00 | 0.13 | 0.10 | 0.13 | -0.06 | -31.58% | 359 | 10,875 | 77.73% |
| GOOGL240426P00136000 | 2024-04-23 1:18PM EDT | 136.00 | 0.12 | 0.12 | 0.15 | -0.10 | -45.45% | 10 | 248 | 76.76% |
| GOOGL240426P00137000 | 2024-04-23 3:18PM EDT | 137.00 | 0.15 | 0.12 | 0.18 | -0.07 | -31.82% | 79 | 271 | 75.00% |
| GOOGL240426P00138000 | 2024-04-23 3:30PM EDT | 138.00 | 0.18 | 0.12 | 0.21 | -0.13 | -41.94% | 39 | 3,723 | 73.05% |
| GOOGL240426P00139000 | 2024-04-23 3:56PM EDT | 139.00 | 0.21 | 0.21 | 0.25 | -0.13 | -38.24% | 179 | 894 | 74.41% |
| GOOGL240426P00140000 | 2024-04-23 3:59PM EDT | 140.00 | 0.28 | 0.25 | 0.28 | -0.13 | -31.71% | 183 | 1,418 | 73.24% |
| GOOGL240426P00141000 | 2024-04-23 3:24PM EDT | 141.00 | 0.31 | 0.29 | 0.33 | -0.19 | -38.00% | 55 | 630 | 72.17% |
| GOOGL240426P00142000 | 2024-04-23 3:35PM EDT | 142.00 | 0.37 | 0.35 | 0.40 | -0.20 | -35.09% | 131 | 953 | 71.78% |
| GOOGL240426P00143000 | 2024-04-23 3:58PM EDT | 143.00 | 0.43 | 0.40 | 0.45 | -0.28 | -39.44% | 335 | 755 | 70.26% |
| GOOGL240426P00144000 | 2024-04-23 3:59PM EDT | 144.00 | 0.53 | 0.49 | 0.55 | -0.21 | -28.38% | 259 | 508 | 70.17% |
| GOOGL240426P00145000 | 2024-04-23 3:59PM EDT | 145.00 | 0.62 | 0.58 | 0.63 | -0.29 | -31.87% | 2,764 | 3,913 | 69.19% |
| GOOGL240426P00146000 | 2024-04-23 3:56PM EDT | 146.00 | 0.72 | 0.69 | 0.77 | -0.38 | -34.55% | 212 | 711 | 69.04% |
| GOOGL240426P00147000 | 2024-04-23 3:59PM EDT | 147.00 | 0.85 | 0.82 | 0.90 | -0.35 | -29.17% | 361 | 959 | 68.46% |
| GOOGL240426P00148000 | 2024-04-23 3:58PM EDT | 148.00 | 1.04 | 0.96 | 1.05 | -0.44 | -29.73% | 442 | 1,402 | 67.82% |
| GOOGL240426P00149000 | 2024-04-23 3:58PM EDT | 149.00 | 1.21 | 1.14 | 1.24 | -0.55 | -31.25% | 755 | 5,927 | 67.58% |
| GOOGL240426P00150000 | 2024-04-23 3:59PM EDT | 150.00 | 1.38 | 1.35 | 1.41 | -0.66 | -32.35% | 2,514 | 5,154 | 66.94% |
| GOOGL240426P00152500 | 2024-04-23 3:59PM EDT | 152.50 | 2.02 | 1.96 | 2.05 | -0.79 | -28.11% | 728 | 2,607 | 66.02% |
| GOOGL240426P00155000 | 2024-04-23 3:58PM EDT | 155.00 | 2.85 | 2.81 | 2.89 | -0.95 | -25.00% | 2,315 | 4,794 | 65.50% |
| GOOGL240426P00157500 | 2024-04-23 3:59PM EDT | 157.50 | 3.97 | 3.85 | 4.00 | -1.03 | -20.60% | 2,112 | 2,632 | 65.14% |
| GOOGL240426P00160000 | 2024-04-23 3:53PM EDT | 160.00 | 5.30 | 5.10 | 5.25 | -1.15 | -17.83% | 445 | 5,202 | 63.94% |
| GOOGL240426P00162500 | 2024-04-23 3:35PM EDT | 162.50 | 6.80 | 6.55 | 6.75 | -1.33 | -16.36% | 70 | 781 | 62.62% |
| GOOGL240426P00165000 | 2024-04-23 3:49PM EDT | 165.00 | 8.35 | 8.15 | 10.25 | -1.05 | -11.17% | 107 | 529 | 76.22% |
| GOOGL240426P00167500 | 2024-04-23 10:52AM EDT | 167.50 | 10.25 | 10.00 | 12.25 | -0.72 | -6.56% | 4 | 74 | 77.44% |
| GOOGL240426P00170000 | 2024-04-23 2:05PM EDT | 170.00 | 12.00 | 11.95 | 12.45 | -1.46 | -10.85% | 6 | 82 | 54.20% |
| GOOGL240426P00172500 | 2024-04-22 10:13AM EDT | 172.50 | 17.15 | 14.10 | 17.00 | 0.00 | - | 3 | 27 | 85.25% |
| GOOGL240426P00175000 | 2024-04-23 3:49PM EDT | 175.00 | 16.83 | 16.15 | 17.85 | -0.92 | -5.18% | 17 | 40 | 60.94% |
| GOOGL240426P00177500 | 2024-04-23 11:37AM EDT | 177.50 | 19.09 | 18.50 | 21.50 | -1.36 | -6.65% | 15 | 24 | 87.11% |
| GOOGL240426P00180000 | 2024-04-12 10:01AM EDT | 180.00 | 20.35 | 21.00 | 22.80 | 0.00 | - | 3 | 0 | 67.38% |
| GOOGL240426P00185000 | 2024-04-16 2:34PM EDT | 185.00 | 30.15 | 25.90 | 27.70 | 0.00 | - | 1 | 0 | 67.97% |
| GOOGL240426P00190000 | 2024-04-03 3:15PM EDT | 190.00 | 35.75 | 31.05 | 32.80 | 0.00 | - | 11 | 0 | 91.99% |
© 2024 Yahoo. All rights reserved.