Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 92.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240510C00085000 | 2024-05-06 2:43PM EDT | 85.00 | 84.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240510C00095000 | 2024-05-01 1:33PM EDT | 95.00 | 71.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240510C00100000 | 2024-05-03 3:01PM EDT | 100.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GOOG240510C00105000 | 2024-04-26 12:29PM EDT | 105.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GOOG240510C00110000 | 2024-05-07 12:14PM EDT | 110.00 | 62.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240510C00115000 | 2024-04-26 3:52PM EDT | 115.00 | 58.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240510C00120000 | 2024-05-06 12:42PM EDT | 120.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240510C00125000 | 2024-05-03 3:56PM EDT | 125.00 | 43.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240510C00130000 | 2024-05-06 9:30AM EDT | 130.00 | 38.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG240510C00135000 | 2024-05-07 9:54AM EDT | 135.00 | 37.17 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| GOOG240510C00136000 | 2024-05-02 3:32PM EDT | 136.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240510C00137000 | 2024-05-03 9:32AM EDT | 137.00 | 32.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240510C00138000 | 2024-05-03 12:38PM EDT | 138.00 | 29.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240510C00139000 | 2024-05-07 10:23AM EDT | 139.00 | 33.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240510C00140000 | 2024-05-07 10:33AM EDT | 140.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240510C00141000 | 2024-05-07 11:22AM EDT | 141.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOG240510C00142000 | 2024-05-07 3:06PM EDT | 142.00 | 30.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240510C00143000 | 2024-05-03 3:29PM EDT | 143.00 | 25.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240510C00144000 | 2024-05-03 3:42PM EDT | 144.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOG240510C00145000 | 2024-05-07 1:13PM EDT | 145.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG240510C00146000 | 2024-05-07 11:36AM EDT | 146.00 | 26.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240510C00147000 | 2024-05-07 12:41PM EDT | 147.00 | 26.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240510C00148000 | 2024-05-06 9:40AM EDT | 148.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240510C00149000 | 2024-05-03 3:47PM EDT | 149.00 | 20.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240510C00150000 | 2024-05-07 1:54PM EDT | 150.00 | 22.82 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOG240510C00152500 | 2024-05-07 2:35PM EDT | 152.50 | 19.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GOOG240510C00155000 | 2024-05-07 3:53PM EDT | 155.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GOOG240510C00157500 | 2024-05-07 2:56PM EDT | 157.50 | 15.55 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| GOOG240510C00160000 | 2024-05-07 3:55PM EDT | 160.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| GOOG240510C00162500 | 2024-05-07 3:53PM EDT | 162.50 | 10.48 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| GOOG240510C00165000 | 2024-05-07 3:58PM EDT | 165.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 0.00% |
| GOOG240510C00167500 | 2024-05-07 3:54PM EDT | 167.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 769 | 0 | 0.00% |
| GOOG240510C00170000 | 2024-05-07 3:59PM EDT | 170.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3,509 | 0 | 0.00% |
| GOOG240510C00172500 | 2024-05-07 3:59PM EDT | 172.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 10,909 | 0 | 0.00% |
| GOOG240510C00175000 | 2024-05-07 3:59PM EDT | 175.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 13,152 | 0 | 3.13% |
| GOOG240510C00177500 | 2024-05-07 3:59PM EDT | 177.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,588 | 0 | 6.25% |
| GOOG240510C00180000 | 2024-05-07 3:59PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6,482 | 0 | 12.50% |
| GOOG240510C00182500 | 2024-05-07 3:53PM EDT | 182.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 12.50% |
| GOOG240510C00185000 | 2024-05-07 3:53PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| GOOG240510C00187500 | 2024-05-07 11:08AM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| GOOG240510C00190000 | 2024-05-07 9:41AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GOOG240510C00192500 | 2024-05-06 10:41AM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240510C00195000 | 2024-05-07 9:35AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG240510C00197500 | 2024-05-06 9:30AM EDT | 197.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG240510C00200000 | 2024-05-07 1:08PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOG240510C00205000 | 2024-04-30 10:59AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240510C00210000 | 2024-04-30 2:25PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GOOG240510C00220000 | 2024-04-11 2:01PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240510C00225000 | 2024-04-26 9:57AM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GOOG240510P00100000 | 2024-04-25 9:57AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOG240510P00105000 | 2024-04-26 10:56AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240510P00110000 | 2024-05-03 3:53PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240510P00115000 | 2024-05-03 3:55PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240510P00120000 | 2024-05-06 2:38PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240510P00125000 | 2024-05-07 1:36PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240510P00130000 | 2024-05-06 12:08PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GOOG240510P00135000 | 2024-05-06 3:53PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 50.00% |
| GOOG240510P00136000 | 2024-05-07 9:44AM EDT | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| GOOG240510P00137000 | 2024-05-07 10:44AM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240510P00138000 | 2024-05-07 12:31PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GOOG240510P00139000 | 2024-05-07 3:59PM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| GOOG240510P00140000 | 2024-05-07 3:32PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| GOOG240510P00141000 | 2024-05-07 3:32PM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| GOOG240510P00142000 | 2024-05-07 3:33PM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| GOOG240510P00143000 | 2024-05-07 3:33PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GOOG240510P00144000 | 2024-05-06 3:34PM EDT | 144.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| GOOG240510P00145000 | 2024-05-07 9:40AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GOOG240510P00146000 | 2024-05-07 9:40AM EDT | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240510P00147000 | 2024-05-07 10:06AM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| GOOG240510P00148000 | 2024-05-07 3:32PM EDT | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| GOOG240510P00149000 | 2024-05-07 3:53PM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| GOOG240510P00150000 | 2024-05-07 3:33PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| GOOG240510P00152500 | 2024-05-07 1:18PM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| GOOG240510P00155000 | 2024-05-07 3:52PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 25.00% |
| GOOG240510P00157500 | 2024-05-07 3:54PM EDT | 157.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 25.00% |
| GOOG240510P00160000 | 2024-05-07 3:50PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 25.00% |
| GOOG240510P00162500 | 2024-05-07 3:58PM EDT | 162.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 715 | 0 | 12.50% |
| GOOG240510P00165000 | 2024-05-07 3:56PM EDT | 165.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,140 | 0 | 12.50% |
| GOOG240510P00167500 | 2024-05-07 3:59PM EDT | 167.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3,389 | 0 | 6.25% |
| GOOG240510P00170000 | 2024-05-07 3:59PM EDT | 170.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6,254 | 0 | 6.25% |
| GOOG240510P00172500 | 2024-05-07 3:59PM EDT | 172.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4,107 | 0 | 0.78% |
| GOOG240510P00175000 | 2024-05-07 3:55PM EDT | 175.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 0.00% |
| GOOG240510P00177500 | 2024-05-07 2:23PM EDT | 177.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| GOOG240510P00180000 | 2024-05-06 1:35PM EDT | 180.00 | 11.34 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GOOG240510P00182500 | 2024-04-26 12:20PM EDT | 182.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOG240510P00185000 | 2024-05-07 9:53AM EDT | 185.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240510P00187500 | 2024-05-02 3:54PM EDT | 187.50 | 19.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240510P00195000 | 2024-04-26 10:17AM EDT | 195.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.