NasdaqGS - Delayed Quote • USD
Alphabet Inc. (GOOGL)
At close: 4:00 PM EDT
After hours: 5:41 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 | 75.70 | 76.60 | 0.00 | 0.00% | 2 | 6 | 50.00% |
| GOOGL240503C00095000 | 4/24/2024 1:53 PM | 95 | 63.45 | 70.70 | 71.70 | 0.00 | 0.00% | 1 | 2 | 188.28% |
| GOOGL240503C00100000 | 4/26/2024 7:25 PM | 100 | 71.97 | 65.75 | 66.65 | 0.00 | 0.00% | 18 | 32 | 172.66% |
| GOOGL240503C00105000 | 4/26/2024 5:35 PM | 105 | 67.52 | 60.70 | 61.70 | 0.00 | 0.00% | 4 | 8 | 157.03% |
| GOOGL240503C00110000 | 4/29/2024 2:26 PM | 110 | 58.60 | 55.80 | 56.70 | -1.91 | -3.16% | 1 | 2 | 155.47% |
| GOOGL240503C00115000 | 4/19/2024 5:22 PM | 115 | 39.25 | 50.80 | 51.60 | 0.00 | 0.00% | 15 | 17 | 128.91% |
| GOOGL240503C00117000 | 4/26/2024 1:36 PM | 117 | 55.00 | 48.75 | 49.70 | 0.00 | 0.00% | 1 | 2 | 129.69% |
| GOOGL240503C00120000 | 4/24/2024 4:10 PM | 120 | 38.02 | 45.75 | 46.65 | 0.00 | 0.00% | 10 | 13 | 115.23% |
| GOOGL240503C00125000 | 4/25/2024 1:47 PM | 125 | 27.85 | 40.70 | 41.70 | 0.00 | 0.00% | 1 | 2 | 102.34% |
| GOOGL240503C00128000 | 4/25/2024 1:54 PM | 128 | 25.22 | 37.70 | 38.55 | 0.00 | 0.00% | - | 1 | 130.57% |
| GOOGL240503C00129000 | 4/26/2024 7:18 PM | 129 | 43.15 | 36.80 | 37.70 | 0.00 | 0.00% | 2 | 2 | 100.98% |
| GOOGL240503C00130000 | 4/26/2024 7:50 PM | 130 | 42.25 | 35.80 | 36.70 | 0.00 | 0.00% | 43 | 77 | 98.44% |
| GOOGL240503C00131000 | 4/26/2024 2:22 PM | 131 | 39.79 | 34.80 | 35.70 | 0.00 | 0.00% | 87 | 88 | 95.70% |
| GOOGL240503C00132000 | 4/25/2024 1:30 PM | 132 | 19.65 | 33.70 | 34.65 | 0.00 | 0.00% | - | 2 | 78.13% |
| GOOGL240503C00133000 | 4/25/2024 2:19 PM | 133 | 21.25 | 32.80 | 33.55 | 0.00 | 0.00% | - | 1 | 75.78% |
| GOOGL240503C00134000 | 4/26/2024 6:09 PM | 134 | 37.42 | 31.80 | 32.75 | 0.00 | 0.00% | 10 | 11 | 90.63% |
| GOOGL240503C00135000 | 4/29/2024 2:17 PM | 135 | 33.32 | 30.75 | 31.65 | -6.34 | -15.99% | 5 | 16 | 77.34% |
| GOOGL240503C00136000 | 4/26/2024 1:31 PM | 136 | 36.00 | 29.75 | 30.70 | 0.00 | 0.00% | 1 | 8 | 78.91% |
| GOOGL240503C00137000 | 4/26/2024 5:11 PM | 137 | 35.40 | 28.75 | 29.75 | 0.00 | 0.00% | 3 | 9 | 79.69% |
| GOOGL240503C00138000 | 4/26/2024 2:21 PM | 138 | 32.44 | 27.70 | 28.70 | 0.00 | 0.00% | 2 | 28 | 69.92% |
| GOOGL240503C00139000 | 4/26/2024 6:30 PM | 139 | 31.79 | 26.75 | 27.70 | 0.00 | 0.00% | 11 | 38 | 71.48% |
| GOOGL240503C00140000 | 4/29/2024 2:04 PM | 140 | 28.60 | 25.85 | 26.60 | -3.08 | -9.72% | 2 | 160 | 68.95% |
| GOOGL240503C00141000 | 4/29/2024 2:37 PM | 141 | 27.58 | 24.75 | 25.70 | -3.36 | -10.86% | 1 | 38 | 66.41% |
| GOOGL240503C00142000 | 4/29/2024 4:41 PM | 142 | 24.93 | 23.85 | 24.80 | -5.12 | -17.04% | 1 | 133 | 73.44% |
| GOOGL240503C00143000 | 4/29/2024 6:03 PM | 143 | 24.08 | 22.90 | 23.65 | -5.12 | -17.53% | 101 | 141 | 66.60% |
| GOOGL240503C00144000 | 4/29/2024 7:09 PM | 144 | 21.55 | 21.90 | 22.80 | -6.43 | -22.98% | 3 | 34 | 69.53% |
| GOOGL240503C00145000 | 4/29/2024 6:32 PM | 145 | 21.32 | 20.90 | 21.75 | -5.38 | -20.15% | 89 | 255 | 65.14% |
| GOOGL240503C00146000 | 4/29/2024 5:51 PM | 146 | 21.18 | 19.80 | 20.75 | -5.02 | -19.16% | 11 | 97 | 58.79% |
| GOOGL240503C00147000 | 4/29/2024 3:54 PM | 147 | 19.09 | 18.90 | 19.85 | -6.21 | -24.55% | 2 | 147 | 62.60% |
| GOOGL240503C00148000 | 4/29/2024 7:51 PM | 148 | 18.32 | 18.00 | 18.80 | -6.03 | -24.76% | 13 | 378 | 61.13% |
| GOOGL240503C00149000 | 4/29/2024 7:11 PM | 149 | 17.22 | 17.00 | 17.85 | -6.03 | -25.94% | 7 | 227 | 59.38% |
| GOOGL240503C00150000 | 4/29/2024 7:43 PM | 150 | 16.05 | 15.95 | 16.70 | -6.15 | -27.70% | 635 | 1,572 | 51.47% |
| GOOGL240503C00152500 | 4/29/2024 7:40 PM | 152.5 | 13.48 | 13.50 | 14.30 | -5.97 | -30.69% | 35 | 1,582 | 61.38% |
| GOOGL240503C00155000 | 4/29/2024 7:38 PM | 155 | 11.30 | 11.20 | 11.90 | -5.95 | -34.49% | 223 | 3,067 | 55.27% |
| GOOGL240503C00157500 | 4/29/2024 7:33 PM | 157.5 | 9.00 | 8.75 | 9.20 | -5.70 | -38.78% | 529 | 3,666 | 41.80% |
| GOOGL240503C00160000 | 4/29/2024 7:57 PM | 160 | 6.65 | 6.55 | 6.80 | -5.75 | -46.37% | 773 | 7,215 | 35.08% |
| GOOGL240503C00162500 | 4/29/2024 7:59 PM | 162.5 | 4.52 | 4.50 | 4.70 | -5.38 | -54.34% | 2,639 | 4,667 | 32.01% |
| GOOGL240503C00165000 | 4/29/2024 7:59 PM | 165 | 2.83 | 2.85 | 2.92 | -4.74 | -62.62% | 6,216 | 4,484 | 29.74% |
| GOOGL240503C00167500 | 4/29/2024 7:59 PM | 167.5 | 1.63 | 1.62 | 1.63 | -3.87 | -70.36% | 16,420 | 2,408 | 28.76% |
| GOOGL240503C00170000 | 4/29/2024 7:59 PM | 170 | 0.82 | 0.82 | 0.83 | -2.93 | -78.13% | 24,735 | 6,393 | 28.66% |
| GOOGL240503C00172500 | 4/29/2024 7:59 PM | 172.5 | 0.41 | 0.40 | 0.41 | -1.85 | -81.86% | 13,731 | 8,103 | 29.44% |
| GOOGL240503C00175000 | 4/29/2024 7:59 PM | 175 | 0.18 | 0.19 | 0.20 | -1.13 | -86.26% | 32,468 | 22,509 | 30.57% |
| GOOGL240503C00177500 | 4/29/2024 7:57 PM | 177.5 | 0.12 | 0.10 | 0.12 | -0.58 | -82.86% | 4,609 | 3,912 | 33.11% |
| GOOGL240503C00180000 | 4/29/2024 7:59 PM | 180 | 0.07 | 0.06 | 0.07 | -0.24 | -77.42% | 4,340 | 10,517 | 35.16% |
| GOOGL240503C00182500 | 4/29/2024 7:54 PM | 182.5 | 0.04 | 0.03 | 0.04 | -0.11 | -73.33% | 3,394 | 30,588 | 36.91% |
| GOOGL240503C00185000 | 4/29/2024 7:57 PM | 185 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 1,257 | 4,417 | 39.84% |
| GOOGL240503C00187500 | 4/29/2024 6:57 PM | 187.5 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 244 | 688 | 42.19% |
| GOOGL240503C00190000 | 4/29/2024 7:58 PM | 190 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 146 | 1,967 | 46.09% |
| GOOGL240503C00192500 | 4/29/2024 7:48 PM | 192.5 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 546 | 191 | 46.88% |
| GOOGL240503C00195000 | 4/29/2024 7:19 PM | 195 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 62 | 233 | 50.00% |
| GOOGL240503C00200000 | 4/29/2024 7:44 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 44 | 1,346 | 53.13% |
| GOOGL240503C00205000 | 4/29/2024 1:48 PM | 205 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 119 | 43 | 59.38% |
| GOOGL240503C00210000 | 4/26/2024 3:37 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 29 | 32 | 65.63% |
| GOOGL240503C00215000 | 4/26/2024 1:54 PM | 215 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 183 | 71.88% |
| GOOGL240503C00220000 | 4/26/2024 6:34 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 133 | 78.13% |
| GOOGL240503C00230000 | 4/26/2024 1:34 PM | 230 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 9 | 87.50% |
| 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 | 212.50% |
| GOOGL240503P00080000 | 3/22/2024 4:43 PM | 80 | 0.05 | 0.00 | 1.36 | 0.00 | 0.00% | 1 | 1 | 349.02% |
| GOOGL240503P00100000 | 4/25/2024 7:48 PM | 100 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 11 | 137.50% |
| GOOGL240503P00105000 | 4/26/2024 4:38 PM | 105 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 18 | 125.00% |
| GOOGL240503P00110000 | 4/29/2024 5:30 PM | 110 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 33 | 588 | 50.00% |
| GOOGL240503P00115000 | 4/26/2024 4:33 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 33 | 103.13% |
| GOOGL240503P00116000 | 4/26/2024 2:31 PM | 116 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 34 | 100.00% |
| GOOGL240503P00117000 | 4/25/2024 6:34 PM | 117 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | - | 21 | 96.88% |
| GOOGL240503P00118000 | 4/25/2024 6:12 PM | 118 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | - | 8 | 96.88% |
| GOOGL240503P00119000 | 4/25/2024 7:52 PM | 119 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | - | 47 | 93.75% |
| GOOGL240503P00120000 | 4/26/2024 5:44 PM | 120 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 57 | 90.63% |
| GOOGL240503P00122000 | 4/26/2024 1:32 PM | 122 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 51 | 251 | 87.50% |
| GOOGL240503P00123000 | 4/26/2024 2:30 PM | 123 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 8 | 84.38% |
| GOOGL240503P00124000 | 4/26/2024 1:37 PM | 124 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 10 | 82.81% |
| GOOGL240503P00125000 | 4/29/2024 7:40 PM | 125 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 170 | 81.25% |
| GOOGL240503P00126000 | 4/25/2024 2:14 PM | 126 | 0.16 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 78.13% |
| GOOGL240503P00127000 | 4/26/2024 1:33 PM | 127 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3 | 76.56% |
| GOOGL240503P00128000 | 4/26/2024 1:49 PM | 128 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 170 | 318 | 75.00% |
| GOOGL240503P00129000 | 4/26/2024 5:34 PM | 129 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 17 | 71.88% |
| GOOGL240503P00130000 | 4/29/2024 7:24 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 156 | 2,502 | 70.31% |
| GOOGL240503P00131000 | 4/26/2024 6:40 PM | 131 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 39 | 68.75% |
| GOOGL240503P00132000 | 4/29/2024 7:15 PM | 132 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 479 | 758 | 65.63% |
| GOOGL240503P00133000 | 4/29/2024 3:02 PM | 133 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 14 | 68.75% |
| GOOGL240503P00134000 | 4/29/2024 7:50 PM | 134 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 381 | 1,110 | 62.50% |
| GOOGL240503P00135000 | 4/29/2024 7:23 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 273 | 1,886 | 59.38% |
| GOOGL240503P00136000 | 4/29/2024 7:52 PM | 136 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,398 | 2,112 | 64.84% |
| GOOGL240503P00137000 | 4/29/2024 5:27 PM | 137 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 135 | 520 | 62.50% |
| GOOGL240503P00138000 | 4/29/2024 4:05 PM | 138 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 27 | 348 | 60.94% |
| GOOGL240503P00139000 | 4/29/2024 7:48 PM | 139 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 30 | 579 | 60.16% |
| GOOGL240503P00140000 | 4/29/2024 6:57 PM | 140 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 149 | 5,665 | 56.25% |
| GOOGL240503P00141000 | 4/29/2024 7:41 PM | 141 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 235 | 362 | 56.25% |
| GOOGL240503P00142000 | 4/29/2024 5:55 PM | 142 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 7 | 500 | 56.64% |
| GOOGL240503P00143000 | 4/29/2024 6:31 PM | 143 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 65 | 844 | 53.13% |
| GOOGL240503P00144000 | 4/29/2024 7:03 PM | 144 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 35 | 323 | 51.95% |
| GOOGL240503P00145000 | 4/29/2024 7:26 PM | 145 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 476 | 3,079 | 50.00% |
| GOOGL240503P00146000 | 4/29/2024 7:28 PM | 146 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 113 | 2,155 | 47.66% |
| GOOGL240503P00147000 | 4/29/2024 7:40 PM | 147 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 229 | 7,119 | 47.27% |
| GOOGL240503P00148000 | 4/29/2024 7:48 PM | 148 | 0.03 | 0.03 | 0.05 | 0.00 | 0.00% | 161 | 469 | 46.29% |
| GOOGL240503P00149000 | 4/29/2024 7:23 PM | 149 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 151 | 782 | 43.95% |
| GOOGL240503P00150000 | 4/29/2024 7:48 PM | 150 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 543 | 4,953 | 41.60% |
| GOOGL240503P00152500 | 4/29/2024 7:56 PM | 152.5 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 578 | 2,361 | 38.67% |
| GOOGL240503P00155000 | 4/29/2024 7:59 PM | 155 | 0.10 | 0.10 | 0.12 | 0.02 | 25.00% | 1,777 | 10,736 | 34.96% |
| GOOGL240503P00157500 | 4/29/2024 7:58 PM | 157.5 | 0.20 | 0.18 | 0.20 | 0.11 | 122.22% | 1,764 | 1,039 | 31.64% |
| GOOGL240503P00160000 | 4/29/2024 7:59 PM | 160 | 0.40 | 0.39 | 0.40 | 0.26 | 185.71% | 7,656 | 3,663 | 29.69% |
| GOOGL240503P00162500 | 4/29/2024 7:59 PM | 162.5 | 0.83 | 0.79 | 0.82 | 0.63 | 315.00% | 5,066 | 1,329 | 28.35% |
| GOOGL240503P00165000 | 4/29/2024 7:59 PM | 165 | 1.60 | 1.56 | 1.61 | 1.19 | 290.24% | 15,835 | 5,910 | 27.64% |
| GOOGL240503P00167500 | 4/29/2024 7:59 PM | 167.5 | 2.92 | 2.77 | 2.89 | 2.20 | 305.56% | 6,858 | 2,825 | 27.59% |
| GOOGL240503P00170000 | 4/29/2024 7:59 PM | 170 | 4.55 | 4.45 | 4.65 | 2.99 | 191.67% | 6,906 | 5,193 | 28.20% |
| GOOGL240503P00172500 | 4/29/2024 7:55 PM | 172.5 | 6.60 | 6.55 | 6.80 | 3.95 | 149.06% | 851 | 1,543 | 30.37% |
| GOOGL240503P00175000 | 4/29/2024 7:56 PM | 175 | 9.00 | 8.75 | 9.25 | 4.87 | 117.92% | 941 | 1,513 | 36.62% |
| GOOGL240503P00177500 | 4/29/2024 6:52 PM | 177.5 | 11.23 | 10.90 | 12.00 | 5.13 | 84.10% | 59 | 43 | 50.00% |
| GOOGL240503P00180000 | 4/29/2024 7:23 PM | 180 | 14.10 | 13.35 | 14.30 | 5.82 | 70.29% | 56 | 60 | 51.61% |
| GOOGL240503P00182500 | 4/26/2024 7:54 PM | 182.5 | 14.97 | 15.80 | 16.90 | 4.50 | 42.98% | 5 | 131 | 61.04% |
| GOOGL240503P00185000 | 4/29/2024 1:30 PM | 185 | 15.00 | 18.35 | 19.35 | 2.07 | 16.01% | 1 | 2 | 65.82% |
| GOOGL240503P00190000 | 4/29/2024 2:17 PM | 190 | 21.66 | 23.35 | 24.45 | 3.66 | 20.33% | 1 | 0 | 51.76% |
| GOOGL240503P00195000 | 4/26/2024 1:43 PM | 195 | 22.24 | 28.55 | 29.35 | 0.00 | 0.00% | 4 | 0 | 66.41% |
| GOOGL240503P00200000 | 4/26/2024 2:32 PM | 200 | 30.20 | 33.45 | 34.40 | 0.00 | 0.00% | 20 | 0 | 72.07% |
| GOOGL240503P00215000 | 4/18/2024 5:57 PM | 215 | 58.40 | 48.40 | 49.35 | 0.00 | 0.00% | - | 0 | 83.98% |
Related Tickers
META Meta Platforms, Inc.
432.62
-2.41%
SNAP Snap Inc.
14.49
-0.41%
SPOT Spotify Technology S.A.
286.24
-1.16%
DJT Trump Media & Technology Group Corp.
46.69
+12.40%
RDDT Reddit, Inc.
46.28
+1.87%
PINS Pinterest, Inc.
33.78
-0.53%
BIDU Baidu, Inc.
106.17
+5.62%
TCEHY Tencent Holdings Limited
44.41
+0.05%
DJTWW Trump Media & Technology Group Corp.
20.00
+5.76%
0700.HK Tencent Holdings Limited
347.600
-0.23%