Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00080000 | 2024-04-26 10:17AM EDT | 80.00 | 89.85 | 89.05 | 91.55 | -2.70 | -2.92% | 5 | 5 | 475.00% |
| GOOG240510C00085000 | 2024-05-06 2:43PM EDT | 85.00 | 84.11 | 83.95 | 86.50 | 0.00 | - | 1 | 1 | 832.03% |
| GOOG240510C00095000 | 2024-05-09 11:06AM EDT | 95.00 | 75.82 | 74.00 | 76.50 | 0.00 | - | 7 | 3 | 716.21% |
| GOOG240510C00100000 | 2024-05-10 3:34PM EDT | 100.00 | 70.39 | 68.95 | 71.50 | +1.69 | +2.46% | 23 | 23 | 662.50% |
| GOOG240510C00105000 | 2024-04-26 12:29PM EDT | 105.00 | 69.00 | 64.00 | 66.50 | 0.00 | - | 100 | 51 | 611.13% |
| GOOG240510C00110000 | 2024-05-10 2:51PM EDT | 110.00 | 60.25 | 59.00 | 61.50 | -0.67 | -1.10% | 8 | 22 | 562.11% |
| GOOG240510C00115000 | 2024-05-10 3:29PM EDT | 115.00 | 55.59 | 54.05 | 56.55 | -0.44 | -0.79% | 7 | 7 | 256.25% |
| GOOG240510C00120000 | 2024-05-10 12:58PM EDT | 120.00 | 49.46 | 49.00 | 51.55 | +1.16 | +2.40% | 3 | 4 | 473.63% |
| GOOG240510C00125000 | 2024-05-10 3:39PM EDT | 125.00 | 45.31 | 44.00 | 46.35 | +1.36 | +3.09% | 5 | 11 | 411.43% |
| GOOG240510C00130000 | 2024-05-10 2:24PM EDT | 130.00 | 40.31 | 39.00 | 41.50 | -1.45 | -3.47% | 1 | 4 | 381.84% |
| GOOG240510C00135000 | 2024-05-10 1:09PM EDT | 135.00 | 34.30 | 34.00 | 36.55 | -1.90 | -5.25% | 11 | 29 | 343.55% |
| GOOG240510C00136000 | 2024-05-10 11:41AM EDT | 136.00 | 33.43 | 33.30 | 35.55 | +1.23 | +3.82% | 1 | 2 | 212.50% |
| GOOG240510C00137000 | 2024-05-03 9:32AM EDT | 137.00 | 32.62 | 32.10 | 34.55 | 0.00 | - | 1 | 15 | 171.88% |
| GOOG240510C00138000 | 2024-05-10 1:33PM EDT | 138.00 | 30.85 | 31.00 | 33.60 | +1.14 | +3.84% | 1 | 24 | 145.31% |
| GOOG240510C00139000 | 2024-05-10 2:36PM EDT | 139.00 | 31.02 | 30.05 | 32.50 | -2.45 | -7.32% | 1 | 6 | 306.84% |
| GOOG240510C00140000 | 2024-05-10 3:49PM EDT | 140.00 | 30.13 | 29.00 | 31.55 | -1.67 | -5.25% | 5 | 34 | 301.95% |
| GOOG240510C00141000 | 2024-05-07 11:22AM EDT | 141.00 | 31.75 | 28.00 | 30.55 | 0.00 | - | 12 | 17 | 293.75% |
| GOOG240510C00142000 | 2024-05-10 3:33PM EDT | 142.00 | 28.34 | 27.00 | 29.55 | -0.67 | -2.31% | 23 | 26 | 285.55% |
| GOOG240510C00143000 | 2024-05-10 10:07AM EDT | 143.00 | 27.06 | 26.15 | 28.30 | +1.25 | +4.84% | 16 | 29 | 260.74% |
| GOOG240510C00144000 | 2024-05-10 3:53PM EDT | 144.00 | 26.27 | 25.20 | 27.40 | -0.54 | -2.01% | 18 | 45 | 118.75% |
| GOOG240510C00145000 | 2024-05-10 1:07PM EDT | 145.00 | 24.17 | 24.10 | 26.55 | -2.05 | -7.82% | 14 | 22 | 131.25% |
| GOOG240510C00146000 | 2024-05-10 3:28PM EDT | 146.00 | 24.50 | 23.05 | 25.60 | -0.85 | -3.35% | 36 | 139 | 126.56% |
| GOOG240510C00147000 | 2024-05-10 3:53PM EDT | 147.00 | 23.21 | 22.35 | 24.40 | -1.42 | -5.77% | 102 | 281 | 137.50% |
| GOOG240510C00148000 | 2024-05-10 2:27PM EDT | 148.00 | 22.18 | 21.25 | 23.60 | -1.06 | -4.56% | 81 | 89 | 142.19% |
| GOOG240510C00149000 | 2024-05-10 1:40PM EDT | 149.00 | 19.57 | 20.15 | 22.20 | -2.09 | -9.65% | 72 | 87 | 207.42% |
| GOOG240510C00150000 | 2024-05-10 3:30PM EDT | 150.00 | 19.90 | 19.15 | 21.40 | -0.82 | -3.96% | 63 | 223 | 211.72% |
| GOOG240510C00152500 | 2024-05-10 3:28PM EDT | 152.50 | 17.97 | 16.65 | 18.90 | -0.98 | -5.17% | 73 | 480 | 191.70% |
| GOOG240510C00155000 | 2024-05-10 3:25PM EDT | 155.00 | 14.89 | 14.20 | 16.40 | -1.55 | -9.43% | 63 | 472 | 70.31% |
| GOOG240510C00157500 | 2024-05-10 3:45PM EDT | 157.50 | 12.56 | 12.20 | 14.20 | -0.84 | -6.27% | 78 | 792 | 112.11% |
| GOOG240510C00160000 | 2024-05-10 3:53PM EDT | 160.00 | 10.35 | 9.55 | 11.40 | -1.05 | -9.21% | 280 | 780 | 77.93% |
| GOOG240510C00162500 | 2024-05-10 3:31PM EDT | 162.50 | 7.75 | 6.50 | 9.10 | -0.55 | -6.63% | 37 | 3,545 | 117.29% |
| GOOG240510C00165000 | 2024-05-10 3:54PM EDT | 165.00 | 5.20 | 4.15 | 5.70 | -1.35 | -20.61% | 451 | 2,375 | 58.79% |
| GOOG240510C00167500 | 2024-05-10 3:56PM EDT | 167.50 | 2.89 | 2.40 | 3.90 | -1.10 | -27.57% | 951 | 1,859 | 63.33% |
| GOOG240510C00170000 | 2024-05-10 3:59PM EDT | 170.00 | 0.39 | 0.20 | 0.40 | -1.48 | -79.14% | 28,114 | 8,401 | 6.35% |
| GOOG240510C00172500 | 2024-05-10 3:56PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.43 | -97.73% | 10,539 | 8,032 | 12.50% |
| GOOG240510C00175000 | 2024-05-10 3:59PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 3,211 | 7,368 | 23.44% |
| GOOG240510C00177500 | 2024-05-10 3:00PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 322 | 2,686 | 33.59% |
| GOOG240510C00180000 | 2024-05-10 3:01PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 149 | 4,252 | 43.75% |
| GOOG240510C00182500 | 2024-05-09 11:56AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,327 | 50.00% |
| GOOG240510C00185000 | 2024-05-09 9:57AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,303 | 57.81% |
| GOOG240510C00187500 | 2024-05-10 9:30AM EDT | 187.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 198 | 70.31% |
| GOOG240510C00190000 | 2024-05-09 12:12PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 322 | 79.69% |
| GOOG240510C00192500 | 2024-05-06 10:41AM EDT | 192.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 52 | 87.50% |
| GOOG240510C00195000 | 2024-05-07 9:35AM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 569 | 96.88% |
| GOOG240510C00197500 | 2024-05-06 9:30AM EDT | 197.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 103.13% |
| GOOG240510C00200000 | 2024-05-08 3:54PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 381 | 106.25% |
| GOOG240510C00205000 | 2024-04-30 10:59AM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 32 | 128.13% |
| GOOG240510C00210000 | 2024-04-30 2:25PM EDT | 210.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 92 | 140.63% |
| GOOG240510C00220000 | 2024-04-11 2:01PM EDT | 220.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 19 | 168.75% |
| GOOG240510C00225000 | 2024-04-26 9:57AM EDT | 225.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 26 | 184.38% |
| GOOG240510C00235000 | 2024-05-07 9:30AM EDT | 235.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 209.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00080000 | 2024-05-03 3:37PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 450.00% |
| GOOG240510P00100000 | 2024-04-25 9:57AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 325.00% |
| GOOG240510P00105000 | 2024-04-26 10:56AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 293.75% |
| GOOG240510P00110000 | 2024-05-03 3:53PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 268.75% |
| GOOG240510P00115000 | 2024-05-03 3:55PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 243.75% |
| GOOG240510P00120000 | 2024-05-06 2:38PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 50 | 218.75% |
| GOOG240510P00125000 | 2024-05-07 1:36PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 194 | 193.75% |
| GOOG240510P00130000 | 2024-05-06 12:08PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 685 | 181.25% |
| GOOG240510P00135000 | 2024-05-06 3:53PM EDT | 135.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 316 | 475 | 211.72% |
| GOOG240510P00136000 | 2024-05-08 10:19AM EDT | 136.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 340 | 153.13% |
| GOOG240510P00137000 | 2024-05-07 10:44AM EDT | 137.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 616 | 150.00% |
| GOOG240510P00138000 | 2024-05-07 12:31PM EDT | 138.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 74 | 145.31% |
| GOOG240510P00139000 | 2024-05-07 3:59PM EDT | 139.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 57 | 82 | 140.63% |
| GOOG240510P00140000 | 2024-05-08 3:54PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 899 | 137.50% |
| GOOG240510P00141000 | 2024-05-07 3:32PM EDT | 141.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 331 | 131.25% |
| GOOG240510P00142000 | 2024-05-08 9:37AM EDT | 142.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 120 | 128.13% |
| GOOG240510P00143000 | 2024-05-08 12:18PM EDT | 143.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 460 | 121.88% |
| GOOG240510P00144000 | 2024-05-09 11:22AM EDT | 144.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 408 | 159.77% |
| GOOG240510P00145000 | 2024-05-08 3:40PM EDT | 145.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 165 | 666 | 154.30% |
| GOOG240510P00146000 | 2024-05-10 1:48PM EDT | 146.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 366 | 109.38% |
| GOOG240510P00147000 | 2024-05-09 3:49PM EDT | 147.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 160 | 104.69% |
| GOOG240510P00148000 | 2024-05-08 10:00AM EDT | 148.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 316 | 100.00% |
| GOOG240510P00149000 | 2024-05-08 10:31AM EDT | 149.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 1,507 | 96.88% |
| GOOG240510P00150000 | 2024-05-10 9:54AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,412 | 84.38% |
| GOOG240510P00152500 | 2024-05-10 12:56PM EDT | 152.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 3,443 | 81.25% |
| GOOG240510P00155000 | 2024-05-10 3:15PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 350 | 2,249 | 65.63% |
| GOOG240510P00157500 | 2024-05-10 3:15PM EDT | 157.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 286 | 5,227 | 56.25% |
| GOOG240510P00160000 | 2024-05-10 2:38PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 236 | 5,657 | 48.44% |
| GOOG240510P00162500 | 2024-05-10 3:33PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 580 | 2,926 | 37.50% |
| GOOG240510P00165000 | 2024-05-10 3:43PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5,363 | 7,277 | 26.56% |
| GOOG240510P00167500 | 2024-05-10 3:59PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 13,761 | 4,661 | 15.24% |
| GOOG240510P00170000 | 2024-05-10 3:59PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | -0.27 | -96.43% | 12,804 | 4,220 | 3.03% |
| GOOG240510P00172500 | 2024-05-10 3:37PM EDT | 172.50 | 2.26 | 1.99 | 2.36 | +0.95 | +72.52% | 564 | 1,634 | 23.05% |
| GOOG240510P00175000 | 2024-05-10 3:47PM EDT | 175.00 | 4.92 | 3.30 | 5.90 | +1.12 | +29.47% | 37 | 223 | 82.37% |
| GOOG240510P00177500 | 2024-05-08 2:57PM EDT | 177.50 | 6.10 | 5.80 | 8.55 | 0.00 | - | 64 | 10 | 108.50% |
| GOOG240510P00180000 | 2024-05-08 3:23PM EDT | 180.00 | 8.70 | 8.35 | 10.50 | 0.00 | - | 8 | 6 | 105.08% |
| GOOG240510P00182500 | 2024-04-26 12:20PM EDT | 182.50 | 9.75 | 11.20 | 13.05 | 0.00 | - | 50 | 0 | 124.12% |
| GOOG240510P00185000 | 2024-05-08 3:23PM EDT | 185.00 | 13.70 | 13.50 | 15.95 | 0.00 | - | 8 | 23 | 65.63% |
| GOOG240510P00187500 | 2024-05-08 1:01PM EDT | 187.50 | 16.40 | 15.95 | 18.40 | 0.00 | - | 6 | 0 | 172.85% |
| GOOG240510P00192500 | 2024-05-08 1:01PM EDT | 192.50 | 21.40 | 20.90 | 23.50 | 0.00 | - | - | 0 | 208.30% |
| GOOG240510P00195000 | 2024-04-26 10:17AM EDT | 195.00 | 23.00 | 23.35 | 25.95 | 0.00 | - | 2 | 0 | 220.31% |
© 2024 Yahoo. All rights reserved.