Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00095000 | 2024-04-29 10:20AM EDT | 95.00 | 75.41 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GOOG240503C00100000 | 2024-04-29 9:58AM EDT | 100.00 | 70.61 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| GOOG240503C00105000 | 2024-04-29 2:06PM EDT | 105.00 | 63.70 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| GOOG240503C00110000 | 2024-04-26 1:27PM EDT | 110.00 | 63.74 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 0.00% |
| GOOG240503C00115000 | 2024-04-26 2:34PM EDT | 115.00 | 57.69 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| GOOG240503C00120000 | 2024-04-30 1:15PM EDT | 120.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| GOOG240503C00122000 | 2024-04-26 3:23PM EDT | 122.00 | 51.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240503C00125000 | 2024-04-22 9:35AM EDT | 125.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| GOOG240503C00126000 | 2024-04-29 11:39AM EDT | 126.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240503C00127000 | 2024-04-29 11:43AM EDT | 127.00 | 42.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240503C00130000 | 2024-04-30 11:29AM EDT | 130.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 139 | 125 | 0.00% |
| GOOG240503C00132000 | 2024-04-29 11:46AM EDT | 132.00 | 37.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240503C00133000 | 2024-04-23 3:18PM EDT | 133.00 | 27.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240503C00134000 | 2024-04-30 10:02AM EDT | 134.00 | 35.79 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240503C00135000 | 2024-04-30 9:30AM EDT | 135.00 | 32.43 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| GOOG240503C00136000 | 2024-04-12 10:30AM EDT | 136.00 | 25.14 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| GOOG240503C00137000 | 2024-04-26 3:06PM EDT | 137.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 15 | 45 | 0.00% |
| GOOG240503C00138000 | 2024-04-29 9:35AM EDT | 138.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| GOOG240503C00139000 | 2024-04-30 3:50PM EDT | 139.00 | 27.28 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| GOOG240503C00140000 | 2024-04-29 3:41PM EDT | 140.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 0.00% |
| GOOG240503C00141000 | 2024-04-29 11:13AM EDT | 141.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| GOOG240503C00142000 | 2024-04-30 1:31PM EDT | 142.00 | 24.18 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 0.00% |
| GOOG240503C00143000 | 2024-04-30 1:05PM EDT | 143.00 | 22.91 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| GOOG240503C00144000 | 2024-04-30 9:49AM EDT | 144.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| GOOG240503C00145000 | 2024-04-29 1:53PM EDT | 145.00 | 23.86 | 0.00 | 0.00 | 0.00 | - | 13 | 261 | 0.00% |
| GOOG240503C00146000 | 2024-04-29 10:24AM EDT | 146.00 | 24.14 | 0.00 | 0.00 | 0.00 | - | 10 | 101 | 0.00% |
| GOOG240503C00147000 | 2024-04-30 11:52AM EDT | 147.00 | 20.42 | 0.00 | 0.00 | 0.00 | - | 5 | 116 | 0.00% |
| GOOG240503C00148000 | 2024-04-30 3:51PM EDT | 148.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 4 | 143 | 0.00% |
| GOOG240503C00149000 | 2024-04-30 11:59AM EDT | 149.00 | 18.37 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| GOOG240503C00150000 | 2024-04-30 3:05PM EDT | 150.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 805 | 0.00% |
| GOOG240503C00152500 | 2024-04-30 1:33PM EDT | 152.50 | 13.45 | 0.00 | 0.00 | 0.00 | - | 59 | 891 | 0.00% |
| GOOG240503C00155000 | 2024-04-30 1:03PM EDT | 155.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 21 | 3,044 | 0.00% |
| GOOG240503C00157500 | 2024-04-30 3:55PM EDT | 157.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 51 | 1,006 | 0.00% |
| GOOG240503C00160000 | 2024-04-30 3:59PM EDT | 160.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 450 | 2,093 | 0.00% |
| GOOG240503C00162500 | 2024-04-30 3:59PM EDT | 162.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 349 | 1,231 | 0.00% |
| GOOG240503C00165000 | 2024-04-30 3:59PM EDT | 165.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2,038 | 3,059 | 0.78% |
| GOOG240503C00167500 | 2024-04-30 3:59PM EDT | 167.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 5,442 | 2,341 | 6.25% |
| GOOG240503C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20,781 | 9,398 | 6.25% |
| GOOG240503C00172500 | 2024-04-30 3:59PM EDT | 172.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8,893 | 5,087 | 12.50% |
| GOOG240503C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9,644 | 8,526 | 12.50% |
| GOOG240503C00177500 | 2024-04-30 3:59PM EDT | 177.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,120 | 4,396 | 25.00% |
| GOOG240503C00180000 | 2024-04-30 3:58PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,940 | 8,969 | 25.00% |
| GOOG240503C00182500 | 2024-04-30 3:49PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 510 | 1,885 | 25.00% |
| GOOG240503C00185000 | 2024-04-30 3:58PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 1,959 | 25.00% |
| GOOG240503C00187500 | 2024-04-30 3:28PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 359 | 938 | 25.00% |
| GOOG240503C00190000 | 2024-04-30 2:40PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 692 | 25.00% |
| GOOG240503C00192500 | 2024-04-30 9:55AM EDT | 192.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 962 | 50.00% |
| GOOG240503C00195000 | 2024-04-30 10:14AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 50.00% |
| GOOG240503C00200000 | 2024-04-29 9:31AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,021 | 50.00% |
| GOOG240503C00205000 | 2024-04-26 3:51PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 25 | 50.00% |
| GOOG240503C00210000 | 2024-04-26 3:55PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 50.00% |
| GOOG240503C00215000 | 2024-04-26 1:23PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00080000 | 2024-04-15 10:48AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 100.00% |
| GOOG240503P00085000 | 2024-04-08 9:59AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOG240503P00090000 | 2024-04-11 11:55AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOG240503P00095000 | 2024-04-11 11:55AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| GOOG240503P00100000 | 2024-04-25 2:58PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| GOOG240503P00105000 | 2024-04-26 9:36AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOG240503P00110000 | 2024-04-25 10:59AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 79 | 50.00% |
| GOOG240503P00115000 | 2024-04-26 9:32AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| GOOG240503P00120000 | 2024-04-26 9:30AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 486 | 50.00% |
| GOOG240503P00121000 | 2024-04-25 3:20PM EDT | 121.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 202 | 50.00% |
| GOOG240503P00122000 | 2024-04-25 3:03PM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| GOOG240503P00123000 | 2024-04-25 2:21PM EDT | 123.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| GOOG240503P00124000 | 2024-04-30 12:45PM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 50.00% |
| GOOG240503P00125000 | 2024-04-30 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 464 | 50.00% |
| GOOG240503P00126000 | 2024-04-25 3:24PM EDT | 126.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| GOOG240503P00127000 | 2024-04-26 12:06PM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 50.00% |
| GOOG240503P00128000 | 2024-04-25 3:07PM EDT | 128.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| GOOG240503P00129000 | 2024-04-26 11:48AM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| GOOG240503P00130000 | 2024-04-30 3:54PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 666 | 50.00% |
| GOOG240503P00131000 | 2024-04-25 3:05PM EDT | 131.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| GOOG240503P00132000 | 2024-04-30 2:16PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| GOOG240503P00133000 | 2024-04-26 3:53PM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 50.00% |
| GOOG240503P00134000 | 2024-04-29 2:40PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 50.00% |
| GOOG240503P00135000 | 2024-04-29 3:10PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 1,218 | 50.00% |
| GOOG240503P00136000 | 2024-04-26 1:57PM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 49 | 50.00% |
| GOOG240503P00137000 | 2024-04-29 2:19PM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 275 | 505 | 50.00% |
| GOOG240503P00138000 | 2024-04-30 11:56AM EDT | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 275 | 50.00% |
| GOOG240503P00139000 | 2024-04-30 11:56AM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 431 | 50.00% |
| GOOG240503P00140000 | 2024-04-30 3:57PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 1,493 | 50.00% |
| GOOG240503P00141000 | 2024-04-30 2:35PM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 241 | 50.00% |
| GOOG240503P00142000 | 2024-04-30 3:50PM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 25.00% |
| GOOG240503P00143000 | 2024-04-30 3:55PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 716 | 25.00% |
| GOOG240503P00144000 | 2024-04-30 3:54PM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 656 | 25.00% |
| GOOG240503P00145000 | 2024-04-30 3:55PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 1,394 | 25.00% |
| GOOG240503P00146000 | 2024-04-30 2:42PM EDT | 146.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 71 | 374 | 25.00% |
| GOOG240503P00147000 | 2024-04-30 2:16PM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 626 | 25.00% |
| GOOG240503P00148000 | 2024-04-30 1:11PM EDT | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 1,214 | 25.00% |
| GOOG240503P00149000 | 2024-04-30 3:52PM EDT | 149.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 328 | 2,787 | 25.00% |
| GOOG240503P00150000 | 2024-04-30 3:58PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 373 | 3,352 | 25.00% |
| GOOG240503P00152500 | 2024-04-30 3:55PM EDT | 152.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 360 | 1,075 | 25.00% |
| GOOG240503P00155000 | 2024-04-30 3:59PM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 363 | 4,783 | 12.50% |
| GOOG240503P00157500 | 2024-04-30 3:59PM EDT | 157.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,607 | 2,119 | 12.50% |
| GOOG240503P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2,369 | 2,366 | 6.25% |
| GOOG240503P00162500 | 2024-04-30 3:59PM EDT | 162.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3,869 | 1,713 | 3.13% |
| GOOG240503P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5,228 | 3,294 | 0.00% |
| GOOG240503P00167500 | 2024-04-30 3:59PM EDT | 167.50 | 3.97 | 0.00 | 0.00 | 0.00 | - | 4,239 | 1,928 | 0.00% |
| GOOG240503P00170000 | 2024-04-30 3:57PM EDT | 170.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 862 | 2,502 | 0.00% |
| GOOG240503P00172500 | 2024-04-30 3:55PM EDT | 172.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 193 | 3,777 | 0.00% |
| GOOG240503P00175000 | 2024-04-30 3:32PM EDT | 175.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 149 | 899 | 0.00% |
| GOOG240503P00177500 | 2024-04-30 3:56PM EDT | 177.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 11 | 67 | 0.00% |
| GOOG240503P00180000 | 2024-04-29 3:48PM EDT | 180.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 40 | 96 | 0.00% |
| GOOG240503P00182500 | 2024-04-29 1:43PM EDT | 182.50 | 13.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240503P00185000 | 2024-04-29 10:06AM EDT | 185.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240503P00187500 | 2024-04-29 10:21AM EDT | 187.50 | 17.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240503P00190000 | 2024-04-29 9:48AM EDT | 190.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOG240503P00230000 | 2024-04-26 10:13AM EDT | 230.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.