Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00070000 | 2024-04-26 10:03AM EDT | 70.00 | 103.07 | 99.65 | 101.10 | 0.00 | - | 1 | 5 | 259.77% |
| GOOG240517C00075000 | 2024-05-03 3:55PM EDT | 75.00 | 94.24 | 94.65 | 96.05 | 0.00 | - | 1 | 4 | 231.25% |
| GOOG240517C00080000 | 2024-05-03 3:55PM EDT | 80.00 | 89.25 | 89.55 | 91.10 | 0.00 | - | 1 | 4 | 202.34% |
| GOOG240517C00085000 | 2024-05-06 2:43PM EDT | 85.00 | 84.19 | 84.55 | 86.10 | 0.00 | - | 1 | 53 | 187.50% |
| GOOG240517C00090000 | 2024-04-26 1:44PM EDT | 90.00 | 83.96 | 79.55 | 81.10 | 0.00 | - | 7 | 53 | 172.66% |
| GOOG240517C00095000 | 2024-05-03 3:42PM EDT | 95.00 | 74.05 | 74.55 | 76.15 | 0.00 | - | 12 | 22 | 168.75% |
| GOOG240517C00100000 | 2024-05-10 1:10PM EDT | 100.00 | 70.49 | 69.55 | 71.15 | +1.29 | +1.86% | 23 | 207 | 155.08% |
| GOOG240517C00105000 | 2024-05-03 9:49AM EDT | 105.00 | 63.22 | 64.55 | 66.15 | 0.00 | - | 16 | 74 | 142.19% |
| GOOG240517C00110000 | 2024-05-09 1:47PM EDT | 110.00 | 61.04 | 59.90 | 61.25 | 0.00 | - | 26 | 59 | 160.74% |
| GOOG240517C00115000 | 2024-05-08 11:40AM EDT | 115.00 | 56.81 | 54.70 | 56.15 | 0.00 | - | 1 | 148 | 130.66% |
| GOOG240517C00120000 | 2024-05-10 1:56PM EDT | 120.00 | 51.00 | 49.90 | 51.05 | +0.33 | +0.65% | 7 | 7,062 | 123.83% |
| GOOG240517C00125000 | 2024-05-10 3:39PM EDT | 125.00 | 45.43 | 44.60 | 46.20 | +0.23 | +0.51% | 5 | 738 | 102.73% |
| GOOG240517C00130000 | 2024-05-10 3:26PM EDT | 130.00 | 40.66 | 39.60 | 41.15 | -0.42 | -1.02% | 23 | 1,657 | 87.89% |
| GOOG240517C00135000 | 2024-05-10 2:59PM EDT | 135.00 | 35.64 | 34.90 | 36.05 | -0.43 | -1.19% | 43 | 2,754 | 86.72% |
| GOOG240517C00140000 | 2024-05-10 3:11PM EDT | 140.00 | 30.52 | 29.85 | 31.05 | -1.28 | -4.03% | 136 | 4,534 | 73.24% |
| GOOG240517C00142000 | 2024-05-10 3:33PM EDT | 142.00 | 28.49 | 27.65 | 29.20 | -0.74 | -2.53% | 20 | 30 | 66.80% |
| GOOG240517C00143000 | 2024-05-07 11:32AM EDT | 143.00 | 29.81 | 26.65 | 28.25 | 0.00 | - | 5 | 7 | 66.41% |
| GOOG240517C00144000 | 2024-05-07 10:23AM EDT | 144.00 | 26.49 | 25.65 | 27.25 | -2.20 | -7.67% | 1 | 71 | 64.26% |
| GOOG240517C00145000 | 2024-05-10 3:53PM EDT | 145.00 | 25.47 | 24.95 | 26.15 | -0.76 | -2.90% | 135 | 3,464 | 67.68% |
| GOOG240517C00146000 | 2024-05-10 2:58PM EDT | 146.00 | 24.60 | 23.70 | 25.35 | -0.82 | -3.23% | 15 | 13 | 64.06% |
| GOOG240517C00147000 | 2024-05-10 12:51PM EDT | 147.00 | 22.55 | 22.65 | 24.25 | -1.18 | -4.97% | 3 | 11 | 57.52% |
| GOOG240517C00148000 | 2024-05-10 11:23AM EDT | 148.00 | 22.18 | 21.80 | 23.15 | -1.34 | -5.70% | 60 | 23 | 56.74% |
| GOOG240517C00149000 | 2024-05-09 10:42AM EDT | 149.00 | 21.32 | 20.70 | 22.25 | -0.62 | -2.83% | 1 | 156 | 54.49% |
| GOOG240517C00150000 | 2024-05-10 3:54PM EDT | 150.00 | 20.27 | 19.60 | 21.10 | -1.18 | -5.50% | 178 | 6,379 | 73.05% |
| GOOG240517C00152500 | 2024-05-10 3:14PM EDT | 152.50 | 18.13 | 17.50 | 18.65 | -0.59 | -3.15% | 22 | 153 | 50.88% |
| GOOG240517C00155000 | 2024-05-10 3:53PM EDT | 155.00 | 15.43 | 15.45 | 16.20 | -1.40 | -8.32% | 88 | 5,556 | 52.25% |
| GOOG240517C00157500 | 2024-05-10 3:14PM EDT | 157.50 | 13.25 | 12.55 | 13.60 | -0.59 | -4.26% | 80 | 445 | 51.51% |
| GOOG240517C00160000 | 2024-05-10 3:35PM EDT | 160.00 | 10.80 | 10.55 | 10.95 | -1.19 | -9.92% | 241 | 16,789 | 41.26% |
| GOOG240517C00162500 | 2024-05-10 3:54PM EDT | 162.50 | 8.40 | 8.45 | 8.65 | -1.00 | -10.64% | 311 | 611 | 37.40% |
| GOOG240517C00165000 | 2024-05-10 3:59PM EDT | 165.00 | 6.50 | 6.35 | 6.50 | -1.10 | -14.47% | 832 | 11,308 | 34.33% |
| GOOG240517C00167500 | 2024-05-10 3:56PM EDT | 167.50 | 4.56 | 4.50 | 4.65 | -0.89 | -16.33% | 1,144 | 1,290 | 32.74% |
| GOOG240517C00170000 | 2024-05-10 3:59PM EDT | 170.00 | 3.05 | 3.00 | 3.10 | -0.90 | -22.78% | 6,212 | 14,912 | 31.42% |
| GOOG240517C00172500 | 2024-05-10 3:58PM EDT | 172.50 | 1.94 | 1.86 | 1.95 | -0.70 | -26.52% | 3,763 | 2,383 | 30.86% |
| GOOG240517C00175000 | 2024-05-10 3:59PM EDT | 175.00 | 1.11 | 1.06 | 1.12 | -0.49 | -30.63% | 5,863 | 7,642 | 30.23% |
| GOOG240517C00177500 | 2024-05-10 3:59PM EDT | 177.50 | 0.58 | 0.55 | 0.60 | -0.36 | -38.30% | 1,677 | 1,632 | 29.93% |
| GOOG240517C00180000 | 2024-05-10 3:59PM EDT | 180.00 | 0.28 | 0.25 | 0.31 | -0.27 | -49.09% | 1,795 | 6,345 | 30.08% |
| GOOG240517C00182500 | 2024-05-10 3:50PM EDT | 182.50 | 0.14 | 0.13 | 0.15 | -0.15 | -51.72% | 954 | 5,269 | 30.18% |
| GOOG240517C00185000 | 2024-05-10 3:46PM EDT | 185.00 | 0.07 | 0.06 | 0.09 | -0.10 | -58.82% | 583 | 3,131 | 31.74% |
| GOOG240517C00187500 | 2024-05-10 3:08PM EDT | 187.50 | 0.05 | 0.03 | 0.06 | -0.06 | -54.55% | 108 | 895 | 33.79% |
| GOOG240517C00190000 | 2024-05-10 3:56PM EDT | 190.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 277 | 4,017 | 35.55% |
| GOOG240517C00192500 | 2024-05-10 3:29PM EDT | 192.50 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 543 | 464 | 40.23% |
| GOOG240517C00195000 | 2024-05-10 2:33PM EDT | 195.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 32 | 1,240 | 39.06% |
| GOOG240517C00197500 | 2024-05-09 2:04PM EDT | 197.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 6 | 317 | 42.19% |
| GOOG240517C00200000 | 2024-05-10 3:33PM EDT | 200.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 125 | 3,211 | 45.31% |
| GOOG240517C00205000 | 2024-05-10 9:35AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 352 | 48.44% |
| GOOG240517C00210000 | 2024-05-08 2:26PM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 576 | 53.91% |
| GOOG240517C00215000 | 2024-04-29 9:45AM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 172 | 59.38% |
| GOOG240517C00220000 | 2024-05-09 2:59PM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 352 | 64.06% |
| GOOG240517C00225000 | 2024-05-06 9:41AM EDT | 225.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 4,281 | 68.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00070000 | 2024-04-04 10:17AM EDT | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 23 | 196.88% |
| GOOG240517P00075000 | 2024-04-19 10:22AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 181.25% |
| GOOG240517P00080000 | 2024-04-25 2:26PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 168.75% |
| GOOG240517P00085000 | 2024-04-29 9:46AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 302 | 156.25% |
| GOOG240517P00090000 | 2024-05-06 9:30AM EDT | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 123 | 153.13% |
| GOOG240517P00095000 | 2024-05-09 11:26AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 226 | 140.63% |
| GOOG240517P00100000 | 2024-05-08 9:45AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,028 | 121.88% |
| GOOG240517P00105000 | 2024-05-09 2:04PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 181 | 1,678 | 118.75% |
| GOOG240517P00110000 | 2024-05-10 11:53AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 1,457 | 107.81% |
| GOOG240517P00115000 | 2024-05-10 2:19PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,526 | 90.63% |
| GOOG240517P00120000 | 2024-05-09 10:06AM EDT | 120.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 4 | 10,618 | 90.63% |
| GOOG240517P00125000 | 2024-05-10 1:23PM EDT | 125.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 39 | 4,859 | 81.25% |
| GOOG240517P00130000 | 2024-05-10 3:53PM EDT | 130.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 39 | 7,497 | 71.88% |
| GOOG240517P00135000 | 2024-05-10 3:44PM EDT | 135.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 35 | 4,248 | 66.41% |
| GOOG240517P00140000 | 2024-05-10 3:53PM EDT | 140.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 132 | 6,672 | 61.72% |
| GOOG240517P00142000 | 2024-05-10 2:07PM EDT | 142.00 | 0.06 | 0.04 | 0.07 | -0.02 | -25.00% | 197 | 268 | 58.59% |
| GOOG240517P00143000 | 2024-05-10 3:36PM EDT | 143.00 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 41 | 489 | 56.64% |
| GOOG240517P00144000 | 2024-05-10 1:59PM EDT | 144.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 25 | 174 | 55.27% |
| GOOG240517P00145000 | 2024-05-10 3:45PM EDT | 145.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 1,125 | 10,252 | 52.73% |
| GOOG240517P00146000 | 2024-05-10 3:07PM EDT | 146.00 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 33 | 212 | 51.95% |
| GOOG240517P00147000 | 2024-05-10 3:43PM EDT | 147.00 | 0.08 | 0.06 | 0.09 | -0.03 | -27.27% | 103 | 154 | 50.98% |
| GOOG240517P00148000 | 2024-05-10 1:46PM EDT | 148.00 | 0.13 | 0.06 | 0.09 | +0.03 | +30.00% | 38 | 214 | 50.20% |
| GOOG240517P00149000 | 2024-05-10 2:08PM EDT | 149.00 | 0.10 | 0.07 | 0.10 | -0.01 | -9.09% | 42 | 118 | 49.02% |
| GOOG240517P00150000 | 2024-05-10 3:53PM EDT | 150.00 | 0.10 | 0.07 | 0.10 | -0.01 | -9.09% | 434 | 4,144 | 46.88% |
| GOOG240517P00152500 | 2024-05-10 3:45PM EDT | 152.50 | 0.11 | 0.10 | 0.12 | -0.05 | -31.25% | 193 | 1,132 | 42.97% |
| GOOG240517P00155000 | 2024-05-10 3:59PM EDT | 155.00 | 0.15 | 0.14 | 0.16 | -0.01 | -6.25% | 881 | 5,085 | 39.75% |
| GOOG240517P00157500 | 2024-05-10 3:58PM EDT | 157.50 | 0.20 | 0.21 | 0.23 | -0.03 | -13.04% | 2,157 | 1,313 | 36.91% |
| GOOG240517P00160000 | 2024-05-10 3:59PM EDT | 160.00 | 0.32 | 0.32 | 0.33 | -0.03 | -8.57% | 2,629 | 16,443 | 33.84% |
| GOOG240517P00162500 | 2024-05-10 3:59PM EDT | 162.50 | 0.52 | 0.52 | 0.57 | -0.02 | -3.70% | 5,607 | 5,148 | 32.37% |
| GOOG240517P00165000 | 2024-05-10 3:59PM EDT | 165.00 | 0.92 | 0.91 | 0.97 | +0.05 | +5.75% | 6,137 | 5,697 | 31.03% |
| GOOG240517P00167500 | 2024-05-10 3:59PM EDT | 167.50 | 1.59 | 1.55 | 1.65 | +0.14 | +9.66% | 3,795 | 2,369 | 30.32% |
| GOOG240517P00170000 | 2024-05-10 3:59PM EDT | 170.00 | 2.57 | 2.53 | 2.68 | +0.38 | +17.35% | 2,290 | 5,355 | 30.03% |
| GOOG240517P00172500 | 2024-05-10 3:54PM EDT | 172.50 | 3.93 | 3.85 | 4.00 | +0.43 | +12.29% | 787 | 1,855 | 29.10% |
| GOOG240517P00175000 | 2024-05-10 3:54PM EDT | 175.00 | 5.75 | 5.55 | 5.70 | +0.70 | +13.86% | 275 | 1,339 | 28.54% |
| GOOG240517P00177500 | 2024-05-10 3:48PM EDT | 177.50 | 7.75 | 7.50 | 8.10 | +0.74 | +10.56% | 60 | 441 | 34.60% |
| GOOG240517P00180000 | 2024-05-10 1:06PM EDT | 180.00 | 11.00 | 9.55 | 10.00 | +1.55 | +16.40% | 6 | 530 | 29.54% |
| GOOG240517P00182500 | 2024-05-10 10:49AM EDT | 182.50 | 12.95 | 11.55 | 12.45 | +1.95 | +17.73% | 1 | 3 | 33.40% |
| GOOG240517P00185000 | 2024-05-10 1:02PM EDT | 185.00 | 15.67 | 14.00 | 14.95 | +2.47 | +18.71% | 3 | 78 | 38.33% |
| GOOG240517P00190000 | 2024-05-01 9:32AM EDT | 190.00 | 24.65 | 19.00 | 20.40 | 0.00 | - | 1 | 0 | 60.84% |
| GOOG240517P00192500 | 2024-05-07 10:13AM EDT | 192.50 | 20.75 | 21.45 | 23.10 | 0.00 | - | - | 3 | 70.65% |
| GOOG240517P00195000 | 2024-04-26 9:31AM EDT | 195.00 | 20.76 | 23.80 | 25.35 | 0.00 | - | 50 | 0 | 69.73% |
| GOOG240517P00220000 | 2024-01-29 1:52PM EDT | 220.00 | 65.93 | 82.05 | 83.20 | 0.00 | - | - | 0 | 516.06% |
© 2024 Yahoo. All rights reserved.