NasdaqGS - Delayed Quote • USD
Alphabet Inc. (GOOGL)
At close: April 22 at 4:00 PM EDT
Pre-Market: 8:14 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00080000 | 4/19/2024 1:30 PM | 80 | 76.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| GOOGL240426C00090000 | 4/22/2024 1:31 PM | 90 | 64.63 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| GOOGL240426C00095000 | 4/17/2024 2:02 PM | 95 | 61.82 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| GOOGL240426C00100000 | 4/22/2024 7:24 PM | 100 | 57.25 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 45 | 0.00% |
| GOOGL240426C00105000 | 4/19/2024 6:36 PM | 105 | 49.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 45 | 0.00% |
| GOOGL240426C00110000 | 4/22/2024 3:20 PM | 110 | 44.68 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 43 | 0.00% |
| GOOGL240426C00115000 | 3/28/2024 6:32 PM | 115 | 36.52 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 7 | 0.00% |
| GOOGL240426C00118000 | 4/22/2024 6:16 PM | 118 | 39.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GOOGL240426C00119000 | 4/18/2024 7:28 PM | 119 | 37.71 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 0.00% |
| GOOGL240426C00120000 | 4/22/2024 2:27 PM | 120 | 35.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 29 | 0.00% |
| GOOGL240426C00121000 | 4/16/2024 7:34 PM | 121 | 34.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| GOOGL240426C00125000 | 4/22/2024 5:02 PM | 125 | 31.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 24 | 0.00% |
| GOOGL240426C00126000 | 4/16/2024 3:07 PM | 126 | 28.70 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 17 | 0.00% |
| GOOGL240426C00127000 | 4/17/2024 1:52 PM | 127 | 29.95 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 26 | 0.00% |
| GOOGL240426C00128000 | 4/18/2024 1:45 PM | 128 | 27.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| GOOGL240426C00129000 | 4/19/2024 7:39 PM | 129 | 25.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 0.00% |
| GOOGL240426C00130000 | 4/22/2024 4:55 PM | 130 | 26.40 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 54 | 0.00% |
| GOOGL240426C00131000 | 4/18/2024 6:59 PM | 131 | 25.37 | 0.00 | 0.00 | 0.00 | 0.00% | 87 | 103 | 0.00% |
| GOOGL240426C00132000 | 4/19/2024 5:46 PM | 132 | 22.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 18 | 0.00% |
| GOOGL240426C00133000 | 4/17/2024 7:38 PM | 133 | 22.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 43 | 0.00% |
| GOOGL240426C00134000 | 4/19/2024 4:36 PM | 134 | 18.83 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 24 | 0.00% |
| GOOGL240426C00135000 | 4/22/2024 5:36 PM | 135 | 22.25 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 389 | 0.00% |
| GOOGL240426C00136000 | 4/18/2024 6:44 PM | 136 | 20.65 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 55 | 0.00% |
| GOOGL240426C00137000 | 4/19/2024 7:35 PM | 137 | 17.30 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 26 | 0.00% |
| GOOGL240426C00138000 | 4/22/2024 6:34 PM | 138 | 20.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 178 | 0.00% |
| GOOGL240426C00139000 | 4/19/2024 5:46 PM | 139 | 16.06 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 179 | 0.00% |
| GOOGL240426C00140000 | 4/22/2024 7:00 PM | 140 | 17.54 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 532 | 0.00% |
| GOOGL240426C00141000 | 4/22/2024 3:53 PM | 141 | 15.25 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 189 | 0.00% |
| GOOGL240426C00142000 | 4/22/2024 6:14 PM | 142 | 15.91 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 553 | 0.00% |
| GOOGL240426C00143000 | 4/22/2024 2:57 PM | 143 | 12.15 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 417 | 0.00% |
| GOOGL240426C00144000 | 4/22/2024 6:41 PM | 144 | 14.05 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 414 | 0.00% |
| GOOGL240426C00145000 | 4/22/2024 7:50 PM | 145 | 12.50 | 0.00 | 0.00 | 0.00 | 0.00% | 97 | 3,003 | 0.00% |
| GOOGL240426C00146000 | 4/22/2024 7:08 PM | 146 | 12.05 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 1,961 | 0.00% |
| GOOGL240426C00147000 | 4/22/2024 7:15 PM | 147 | 11.30 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 217 | 0.00% |
| GOOGL240426C00148000 | 4/22/2024 7:20 PM | 148 | 10.55 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 342 | 0.00% |
| GOOGL240426C00149000 | 4/22/2024 5:25 PM | 149 | 9.50 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 1,093 | 0.00% |
| GOOGL240426C00150000 | 4/22/2024 7:55 PM | 150 | 8.39 | 0.00 | 0.00 | 0.00 | 0.00% | 231 | 2,066 | 0.00% |
| GOOGL240426C00152500 | 4/22/2024 7:43 PM | 152.5 | 6.82 | 0.00 | 0.00 | 0.00 | 0.00% | 455 | 1,434 | 0.00% |
| GOOGL240426C00155000 | 4/22/2024 7:59 PM | 155 | 5.26 | 0.00 | 0.00 | 0.00 | 0.00% | 7,163 | 9,285 | 0.00% |
| GOOGL240426C00157500 | 4/22/2024 7:59 PM | 157.5 | 3.95 | 0.00 | 0.00 | 0.00 | 0.00% | 4,745 | 6,268 | 1.56% |
| GOOGL240426C00160000 | 4/22/2024 7:59 PM | 160 | 2.86 | 0.00 | 0.00 | 0.00 | 0.00% | 14,289 | 13,016 | 6.25% |
| GOOGL240426C00162500 | 4/22/2024 7:59 PM | 162.5 | 1.99 | 0.00 | 0.00 | 0.00 | 0.00% | 2,380 | 5,440 | 12.50% |
| GOOGL240426C00165000 | 4/22/2024 7:59 PM | 165 | 1.36 | 0.00 | 0.00 | 0.00 | 0.00% | 9,185 | 11,971 | 12.50% |
| GOOGL240426C00167500 | 4/22/2024 7:59 PM | 167.5 | 0.82 | 0.00 | 0.00 | 0.00 | 0.00% | 3,800 | 8,341 | 12.50% |
| GOOGL240426C00170000 | 4/22/2024 7:59 PM | 170 | 0.51 | 0.00 | 0.00 | 0.00 | 0.00% | 6,295 | 12,250 | 25.00% |
| GOOGL240426C00172500 | 4/22/2024 7:59 PM | 172.5 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 738 | 1,214 | 25.00% |
| GOOGL240426C00175000 | 4/22/2024 7:58 PM | 175 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 775 | 2,406 | 25.00% |
| GOOGL240426C00177500 | 4/22/2024 7:59 PM | 177.5 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 324 | 696 | 25.00% |
| GOOGL240426C00180000 | 4/22/2024 7:50 PM | 180 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 623 | 5,926 | 25.00% |
| GOOGL240426C00182500 | 4/22/2024 7:51 PM | 182.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 186 | 200 | 25.00% |
| GOOGL240426C00185000 | 4/22/2024 7:41 PM | 185 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 192 | 563 | 25.00% |
| GOOGL240426C00187500 | 4/22/2024 7:51 PM | 187.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 24 | 50.00% |
| GOOGL240426C00190000 | 4/22/2024 7:53 PM | 190 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 94 | 719 | 50.00% |
| GOOGL240426C00192500 | 4/22/2024 5:05 PM | 192.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 45 | 50.00% |
| GOOGL240426C00195000 | 4/22/2024 2:16 PM | 195 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 93 | 50.00% |
| GOOGL240426C00200000 | 4/22/2024 7:39 PM | 200 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 270 | 2,002 | 50.00% |
| GOOGL240426C00205000 | 4/22/2024 6:03 PM | 205 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 29 | 50.00% |
| GOOGL240426C00210000 | 4/18/2024 5:22 PM | 210 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 18 | 50.00% |
| GOOGL240426C00215000 | 4/17/2024 1:45 PM | 215 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 600 | 735 | 50.00% |
| GOOGL240426C00220000 | 4/22/2024 3:10 PM | 220 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 28 | 50.00% |
| GOOGL240426C00225000 | 4/19/2024 1:30 PM | 225 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 58 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00075000 | 4/19/2024 1:45 PM | 75 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 93 | 50.00% |
| GOOGL240426P00080000 | 3/28/2024 7:35 PM | 80 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| GOOGL240426P00090000 | 4/16/2024 1:35 PM | 90 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GOOGL240426P00095000 | 3/13/2024 3:42 PM | 95 | 0.13 | 0.00 | 0.12 | 0.00 | 0.00% | - | 2 | 195.31% |
| GOOGL240426P00100000 | 3/20/2024 5:37 PM | 100 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4 | 137.50% |
| GOOGL240426P00105000 | 4/22/2024 7:30 PM | 105 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 16 | 50.00% |
| GOOGL240426P00110000 | 4/22/2024 6:54 PM | 110 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 867 | 50.00% |
| GOOGL240426P00115000 | 4/22/2024 4:04 PM | 115 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 105 | 452 | 50.00% |
| GOOGL240426P00118000 | 4/22/2024 6:11 PM | 118 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 126 | 50.00% |
| GOOGL240426P00119000 | 4/22/2024 7:26 PM | 119 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 50 | 50.00% |
| GOOGL240426P00120000 | 4/22/2024 4:36 PM | 120 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 413 | 560 | 50.00% |
| GOOGL240426P00121000 | 4/19/2024 5:14 PM | 121 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 44 | 50.00% |
| GOOGL240426P00122000 | 4/22/2024 6:47 PM | 122 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 251 | 50.00% |
| GOOGL240426P00123000 | 4/22/2024 3:12 PM | 123 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 56 | 50.00% |
| GOOGL240426P00124000 | 4/22/2024 7:20 PM | 124 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 77 | 50.00% |
| GOOGL240426P00125000 | 4/22/2024 4:03 PM | 125 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 540 | 50.00% |
| GOOGL240426P00126000 | 4/22/2024 2:27 PM | 126 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 55 | 50.00% |
| GOOGL240426P00127000 | 4/22/2024 7:34 PM | 127 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 57 | 50.00% |
| GOOGL240426P00128000 | 4/22/2024 3:14 PM | 128 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 126 | 50.00% |
| GOOGL240426P00129000 | 4/22/2024 3:21 PM | 129 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 254 | 50.00% |
| GOOGL240426P00130000 | 4/22/2024 7:58 PM | 130 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 290 | 1,771 | 50.00% |
| GOOGL240426P00131000 | 4/22/2024 7:29 PM | 131 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 149 | 50.00% |
| GOOGL240426P00132000 | 4/22/2024 7:04 PM | 132 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 91 | 466 | 25.00% |
| GOOGL240426P00133000 | 4/22/2024 5:52 PM | 133 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 1,383 | 25.00% |
| GOOGL240426P00134000 | 4/22/2024 6:52 PM | 134 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 154 | 25.00% |
| GOOGL240426P00135000 | 4/22/2024 7:52 PM | 135 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 11,256 | 10,875 | 25.00% |
| GOOGL240426P00136000 | 4/22/2024 7:55 PM | 136 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 248 | 25.00% |
| GOOGL240426P00137000 | 4/22/2024 7:49 PM | 137 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 109 | 271 | 25.00% |
| GOOGL240426P00138000 | 4/22/2024 7:58 PM | 138 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 239 | 3,723 | 25.00% |
| GOOGL240426P00139000 | 4/22/2024 7:52 PM | 139 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 227 | 894 | 25.00% |
| GOOGL240426P00140000 | 4/22/2024 7:59 PM | 140 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | 623 | 1,418 | 25.00% |
| GOOGL240426P00141000 | 4/22/2024 7:58 PM | 141 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 168 | 630 | 25.00% |
| GOOGL240426P00142000 | 4/22/2024 7:55 PM | 142 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | 160 | 953 | 25.00% |
| GOOGL240426P00143000 | 4/22/2024 7:58 PM | 143 | 0.71 | 0.00 | 0.00 | 0.00 | 0.00% | 364 | 755 | 25.00% |
| GOOGL240426P00144000 | 4/22/2024 7:39 PM | 144 | 0.74 | 0.00 | 0.00 | 0.00 | 0.00% | 272 | 508 | 25.00% |
| GOOGL240426P00145000 | 4/22/2024 7:55 PM | 145 | 0.91 | 0.00 | 0.00 | 0.00 | 0.00% | 3,736 | 3,913 | 12.50% |
| GOOGL240426P00146000 | 4/22/2024 7:57 PM | 146 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 341 | 711 | 12.50% |
| GOOGL240426P00147000 | 4/22/2024 7:51 PM | 147 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 356 | 959 | 12.50% |
| GOOGL240426P00148000 | 4/22/2024 7:58 PM | 148 | 1.48 | 0.00 | 0.00 | 0.00 | 0.00% | 608 | 1,402 | 12.50% |
| GOOGL240426P00149000 | 4/22/2024 7:58 PM | 149 | 1.76 | 0.00 | 0.00 | 0.00 | 0.00% | 1,124 | 5,927 | 12.50% |
| GOOGL240426P00150000 | 4/22/2024 7:58 PM | 150 | 2.04 | 0.00 | 0.00 | 0.00 | 0.00% | 7,042 | 5,154 | 12.50% |
| GOOGL240426P00152500 | 4/22/2024 7:59 PM | 152.5 | 2.81 | 0.00 | 0.00 | 0.00 | 0.00% | 1,538 | 2,607 | 6.25% |
| GOOGL240426P00155000 | 4/22/2024 7:59 PM | 155 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 4,613 | 4,794 | 3.13% |
| GOOGL240426P00157500 | 4/22/2024 7:59 PM | 157.5 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1,065 | 2,632 | 0.00% |
| GOOGL240426P00160000 | 4/22/2024 7:57 PM | 160 | 6.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2,962 | 5,202 | 0.00% |
| GOOGL240426P00162500 | 4/22/2024 7:57 PM | 162.5 | 8.13 | 0.00 | 0.00 | 0.00 | 0.00% | 81 | 781 | 0.00% |
| GOOGL240426P00165000 | 4/22/2024 6:56 PM | 165 | 9.40 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 529 | 0.00% |
| GOOGL240426P00167500 | 4/22/2024 6:21 PM | 167.5 | 10.97 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 74 | 0.00% |
| GOOGL240426P00170000 | 4/22/2024 7:32 PM | 170 | 13.46 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 82 | 0.00% |
| GOOGL240426P00172500 | 4/22/2024 2:13 PM | 172.5 | 17.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 27 | 0.00% |
| GOOGL240426P00175000 | 4/22/2024 6:14 PM | 175 | 17.75 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 40 | 0.00% |
| GOOGL240426P00177500 | 4/22/2024 6:03 PM | 177.5 | 20.45 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 24 | 0.00% |
| GOOGL240426P00180000 | 4/12/2024 2:01 PM | 180 | 20.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| GOOGL240426P00185000 | 4/16/2024 6:34 PM | 185 | 30.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GOOGL240426P00190000 | 4/3/2024 7:15 PM | 190 | 35.75 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
Related Tickers
META Meta Platforms, Inc.
481.73
+0.14%
SNAP Snap Inc.
11.14
-0.18%
DJT Trump Media & Technology Group Corp.
35.50
-2.42%
SPOT Spotify Technology S.A.
272.24
-1.30%
RDDT Reddit, Inc.
42.04
+2.84%
DJTWW Trump Media & Technology Group Corp.
16.83
-3.39%
BIDU Baidu, Inc.
97.24
+2.30%
PINS Pinterest, Inc.
32.73
+1.02%
TWLO Twilio Inc.
58.61
+1.84%
TCEHY Tencent Holdings Limited
41.02
+5.23%