Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531C00085000 | 2024-05-24 1:19PM EDT | 85.00 | 92.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240531C00090000 | 2024-05-24 1:24PM EDT | 90.00 | 87.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240531C00095000 | 2024-05-07 12:37PM EDT | 95.00 | 78.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG240531C00100000 | 2024-05-22 1:31PM EDT | 100.00 | 77.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240531C00105000 | 2024-05-24 1:30PM EDT | 105.00 | 72.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG240531C00110000 | 2024-05-28 10:26AM EDT | 110.00 | 67.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240531C00115000 | 2024-05-24 1:25PM EDT | 115.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240531C00120000 | 2024-05-24 2:03PM EDT | 120.00 | 57.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240531C00125000 | 2024-05-24 3:17PM EDT | 125.00 | 51.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240531C00130000 | 2024-05-28 11:35AM EDT | 130.00 | 48.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240531C00135000 | 2024-05-28 1:58PM EDT | 135.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240531C00140000 | 2024-05-28 12:10PM EDT | 140.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240531C00145000 | 2024-05-28 1:13PM EDT | 145.00 | 32.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240531C00147000 | 2024-05-24 3:24PM EDT | 147.00 | 29.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG240531C00148000 | 2024-05-24 2:13PM EDT | 148.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240531C00149000 | 2024-05-28 11:19AM EDT | 149.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240531C00150000 | 2024-05-28 10:47AM EDT | 150.00 | 27.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240531C00152500 | 2024-05-28 10:35AM EDT | 152.50 | 24.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240531C00155000 | 2024-05-28 2:29PM EDT | 155.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG240531C00157500 | 2024-05-28 9:33AM EDT | 157.50 | 20.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240531C00160000 | 2024-05-28 2:34PM EDT | 160.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| GOOG240531C00162500 | 2024-05-28 9:30AM EDT | 162.50 | 14.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240531C00165000 | 2024-05-28 3:59PM EDT | 165.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| GOOG240531C00167500 | 2024-05-28 12:35PM EDT | 167.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOG240531C00170000 | 2024-05-28 3:51PM EDT | 170.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| GOOG240531C00172500 | 2024-05-28 3:59PM EDT | 172.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| GOOG240531C00175000 | 2024-05-28 3:59PM EDT | 175.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1,316 | 0 | 0.00% |
| GOOG240531C00177500 | 2024-05-28 3:59PM EDT | 177.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4,091 | 0 | 0.00% |
| GOOG240531C00180000 | 2024-05-28 3:59PM EDT | 180.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 9,721 | 0 | 3.13% |
| GOOG240531C00182500 | 2024-05-28 3:59PM EDT | 182.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3,141 | 0 | 6.25% |
| GOOG240531C00185000 | 2024-05-28 3:56PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 963 | 0 | 12.50% |
| GOOG240531C00187500 | 2024-05-28 3:59PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 725 | 0 | 12.50% |
| GOOG240531C00190000 | 2024-05-28 12:33PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 12.50% |
| GOOG240531C00192500 | 2024-05-28 10:14AM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| GOOG240531C00195000 | 2024-05-28 9:40AM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GOOG240531C00197500 | 2024-05-28 1:13PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG240531C00200000 | 2024-05-28 9:30AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240531C00202500 | 2024-05-23 3:22PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GOOG240531C00205000 | 2024-05-24 3:58PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GOOG240531C00210000 | 2024-05-21 11:43AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GOOG240531C00220000 | 2024-05-15 12:30PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOG240531C00225000 | 2024-05-20 9:30AM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GOOG240531C00230000 | 2024-04-29 10:49AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOG240531C00235000 | 2024-05-07 1:08PM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531P00095000 | 2024-04-26 12:06PM EDT | 95.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | 300 | 300 | 330.86% |
| GOOG240531P00100000 | 2024-05-14 12:33PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240531P00110000 | 2024-04-19 9:40AM EDT | 110.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 195.31% |
| GOOG240531P00115000 | 2024-05-13 1:17PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240531P00120000 | 2024-05-23 2:37PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240531P00125000 | 2024-05-10 11:41AM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOG240531P00130000 | 2024-05-24 2:38PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240531P00135000 | 2024-05-28 10:47AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOG240531P00140000 | 2024-05-24 11:41AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| GOOG240531P00145000 | 2024-05-28 9:30AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240531P00148000 | 2024-05-28 9:57AM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| GOOG240531P00149000 | 2024-05-28 3:17PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOG240531P00150000 | 2024-05-28 3:17PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GOOG240531P00152500 | 2024-05-28 2:40PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| GOOG240531P00155000 | 2024-05-28 1:02PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| GOOG240531P00157500 | 2024-05-28 3:17PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG240531P00160000 | 2024-05-28 1:46PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 25.00% |
| GOOG240531P00162500 | 2024-05-28 10:42AM EDT | 162.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 25.00% |
| GOOG240531P00165000 | 2024-05-28 3:52PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| GOOG240531P00167500 | 2024-05-28 3:59PM EDT | 167.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| GOOG240531P00170000 | 2024-05-28 3:52PM EDT | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 12.50% |
| GOOG240531P00172500 | 2024-05-28 3:59PM EDT | 172.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,711 | 0 | 6.25% |
| GOOG240531P00175000 | 2024-05-28 3:59PM EDT | 175.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3,651 | 0 | 6.25% |
| GOOG240531P00177500 | 2024-05-28 3:59PM EDT | 177.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4,649 | 0 | 0.78% |
| GOOG240531P00180000 | 2024-05-28 3:59PM EDT | 180.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 0.00% |
| GOOG240531P00182500 | 2024-05-28 3:58PM EDT | 182.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| GOOG240531P00185000 | 2024-05-28 11:00AM EDT | 185.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240531P00187500 | 2024-05-22 11:01AM EDT | 187.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240531P00190000 | 2024-05-24 12:20PM EDT | 190.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240531P00192500 | 2024-05-23 3:59PM EDT | 192.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| GOOG240531P00195000 | 2024-05-14 9:37AM EDT | 195.00 | 24.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240531P00200000 | 2024-04-26 2:10PM EDT | 200.00 | 26.82 | 23.10 | 24.15 | 0.00 | - | 50 | 0 | 123.93% |
© 2024 Yahoo. All rights reserved.