Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
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 | 88.55 | 90.50 | -2.70 | -2.92% | 5 | 5 | 696.09% |
| GOOG240510C00085000 | 2024-05-06 2:43PM EDT | 85.00 | 84.11 | 83.60 | 85.50 | 0.00 | - | 1 | 1 | 652.73% |
| GOOG240510C00095000 | 2024-05-09 11:06AM EDT | 95.00 | 75.82 | 73.60 | 75.30 | 0.00 | - | 7 | 3 | 527.34% |
| GOOG240510C00100000 | 2024-05-03 3:01PM EDT | 100.00 | 68.70 | 68.70 | 70.15 | 0.00 | - | 19 | 23 | 477.34% |
| GOOG240510C00105000 | 2024-04-26 12:29PM EDT | 105.00 | 69.00 | 63.65 | 65.20 | 0.00 | - | 100 | 51 | 437.50% |
| GOOG240510C00110000 | 2024-05-09 1:47PM EDT | 110.00 | 60.92 | 58.65 | 60.30 | 0.00 | - | 26 | 22 | 413.28% |
| GOOG240510C00115000 | 2024-05-10 10:29AM EDT | 115.00 | 54.93 | 53.65 | 55.45 | -1.10 | -1.96% | 1 | 7 | 392.19% |
| GOOG240510C00120000 | 2024-05-10 12:11PM EDT | 120.00 | 49.43 | 48.95 | 50.30 | +1.13 | +2.34% | 2 | 4 | 367.97% |
| GOOG240510C00125000 | 2024-05-10 9:42AM EDT | 125.00 | 44.62 | 43.55 | 45.25 | +0.67 | +1.52% | 1 | 11 | 287.50% |
| GOOG240510C00130000 | 2024-05-08 3:22PM EDT | 130.00 | 41.76 | 38.90 | 40.50 | 0.00 | - | 1 | 4 | 304.30% |
| GOOG240510C00135000 | 2024-05-08 2:22PM EDT | 135.00 | 36.20 | 33.55 | 35.15 | 0.00 | - | 1 | 29 | 212.11% |
| GOOG240510C00136000 | 2024-05-10 11:41AM EDT | 136.00 | 33.43 | 32.60 | 34.10 | +1.23 | +3.82% | 1 | 2 | 206.25% |
| GOOG240510C00137000 | 2024-05-03 9:32AM EDT | 137.00 | 32.62 | 31.60 | 33.35 | 0.00 | - | 1 | 15 | 224.22% |
| GOOG240510C00138000 | 2024-05-03 12:38PM EDT | 138.00 | 29.71 | 30.60 | 32.15 | 0.00 | - | 2 | 24 | 199.80% |
| GOOG240510C00139000 | 2024-05-07 10:23AM EDT | 139.00 | 33.47 | 29.55 | 31.15 | 0.00 | - | 1 | 6 | 188.28% |
| GOOG240510C00140000 | 2024-05-10 11:17AM EDT | 140.00 | 29.80 | 28.75 | 30.35 | -2.00 | -6.29% | 1 | 34 | 215.23% |
| GOOG240510C00141000 | 2024-05-07 11:22AM EDT | 141.00 | 31.75 | 27.55 | 29.10 | 0.00 | - | 12 | 17 | 170.70% |
| GOOG240510C00142000 | 2024-05-10 11:40AM EDT | 142.00 | 27.54 | 26.90 | 28.20 | -1.47 | -5.07% | 2 | 26 | 201.95% |
| GOOG240510C00143000 | 2024-05-10 10:07AM EDT | 143.00 | 27.62 | 25.70 | 27.20 | +1.81 | +7.01% | 15 | 29 | 182.03% |
| GOOG240510C00144000 | 2024-05-10 12:26PM EDT | 144.00 | 25.48 | 24.75 | 25.70 | -1.33 | -4.96% | 7 | 45 | 106.25% |
| GOOG240510C00145000 | 2024-05-10 10:12AM EDT | 145.00 | 24.90 | 24.40 | 25.00 | -1.32 | -5.03% | 6 | 22 | 197.46% |
| GOOG240510C00146000 | 2024-05-10 12:09PM EDT | 146.00 | 23.49 | 23.40 | 23.60 | -1.86 | -7.34% | 30 | 139 | 169.73% |
| GOOG240510C00147000 | 2024-05-10 12:01PM EDT | 147.00 | 22.40 | 22.40 | 22.65 | -2.23 | -9.05% | 94 | 281 | 166.21% |
| GOOG240510C00148000 | 2024-05-10 11:23AM EDT | 148.00 | 21.90 | 21.35 | 21.80 | -1.34 | -5.77% | 60 | 89 | 164.84% |
| GOOG240510C00149000 | 2024-05-10 11:31AM EDT | 149.00 | 20.87 | 20.40 | 20.80 | -0.79 | -3.65% | 65 | 87 | 160.74% |
| GOOG240510C00150000 | 2024-05-10 12:22PM EDT | 150.00 | 19.37 | 19.40 | 19.65 | -1.35 | -6.52% | 27 | 223 | 146.68% |
| GOOG240510C00152500 | 2024-05-10 12:12PM EDT | 152.50 | 16.92 | 16.90 | 17.65 | -2.03 | -10.71% | 16 | 480 | 150.78% |
| GOOG240510C00155000 | 2024-05-10 12:15PM EDT | 155.00 | 14.66 | 14.40 | 14.60 | -1.78 | -10.83% | 6 | 472 | 111.91% |
| GOOG240510C00157500 | 2024-05-10 12:24PM EDT | 157.50 | 11.95 | 11.85 | 12.05 | -1.45 | -10.82% | 19 | 792 | 91.60% |
| GOOG240510C00160000 | 2024-05-10 12:28PM EDT | 160.00 | 9.55 | 9.40 | 9.65 | -1.85 | -16.23% | 195 | 780 | 81.05% |
| GOOG240510C00162500 | 2024-05-10 12:07PM EDT | 162.50 | 6.79 | 6.90 | 7.10 | -1.51 | -18.19% | 15 | 3,545 | 62.40% |
| GOOG240510C00165000 | 2024-05-10 12:23PM EDT | 165.00 | 4.40 | 4.45 | 4.70 | -2.15 | -32.82% | 307 | 2,375 | 54.00% |
| GOOG240510C00167500 | 2024-05-10 12:29PM EDT | 167.50 | 2.06 | 1.97 | 2.16 | -1.93 | -48.25% | 338 | 1,859 | 31.06% |
| GOOG240510C00170000 | 2024-05-10 12:30PM EDT | 170.00 | 0.16 | 0.15 | 0.17 | -1.71 | -91.44% | 12,794 | 8,401 | 12.94% |
| GOOG240510C00172500 | 2024-05-10 12:23PM EDT | 172.50 | 0.01 | 0.01 | 0.02 | -0.43 | -97.73% | 4,195 | 8,032 | 19.53% |
| GOOG240510C00175000 | 2024-05-10 12:28PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1,065 | 7,368 | 28.13% |
| GOOG240510C00177500 | 2024-05-10 12:22PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 298 | 2,686 | 38.28% |
| GOOG240510C00180000 | 2024-05-10 12:17PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 4,252 | 48.44% |
| GOOG240510C00182500 | 2024-05-09 11:56AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,327 | 53.13% |
| GOOG240510C00185000 | 2024-05-09 9:57AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,303 | 62.50% |
| GOOG240510C00187500 | 2024-05-10 9:30AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 198 | 68.75% |
| GOOG240510C00190000 | 2024-05-09 12:12PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 322 | 78.13% |
| GOOG240510C00192500 | 2024-05-06 10:41AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 87.50% |
| GOOG240510C00195000 | 2024-05-07 9:35AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 569 | 93.75% |
| GOOG240510C00197500 | 2024-05-06 9:30AM EDT | 197.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 100.00% |
| GOOG240510C00200000 | 2024-05-08 3:54PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 381 | 109.38% |
| GOOG240510C00205000 | 2024-04-30 10:59AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 125.00% |
| GOOG240510C00210000 | 2024-04-30 2:25PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 92 | 137.50% |
| GOOG240510C00220000 | 2024-04-11 2:01PM EDT | 220.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 162.50% |
| GOOG240510C00225000 | 2024-04-26 9:57AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 26 | 175.00% |
| GOOG240510C00235000 | 2024-05-07 9:30AM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 200.00% |
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 | 0.01 | 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 | 318.75% |
| GOOG240510P00105000 | 2024-04-26 10:56AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 287.50% |
| GOOG240510P00110000 | 2024-05-03 3:53PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 262.50% |
| GOOG240510P00115000 | 2024-05-03 3:55PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 237.50% |
| GOOG240510P00120000 | 2024-05-06 2:38PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 50 | 212.50% |
| GOOG240510P00125000 | 2024-05-07 1:36PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 194 | 187.50% |
| GOOG240510P00130000 | 2024-05-06 12:08PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 685 | 168.75% |
| GOOG240510P00135000 | 2024-05-06 3:53PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 316 | 475 | 143.75% |
| GOOG240510P00136000 | 2024-05-08 10:19AM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 340 | 140.63% |
| GOOG240510P00137000 | 2024-05-07 10:44AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 616 | 137.50% |
| GOOG240510P00138000 | 2024-05-07 12:31PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 74 | 131.25% |
| GOOG240510P00139000 | 2024-05-07 3:59PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 82 | 128.13% |
| GOOG240510P00140000 | 2024-05-08 3:54PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 899 | 125.00% |
| GOOG240510P00141000 | 2024-05-07 3:32PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 331 | 118.75% |
| GOOG240510P00142000 | 2024-05-08 9:37AM EDT | 142.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 120 | 115.63% |
| GOOG240510P00143000 | 2024-05-08 12:18PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 460 | 112.50% |
| GOOG240510P00144000 | 2024-05-09 11:22AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 408 | 106.25% |
| GOOG240510P00145000 | 2024-05-08 3:40PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 165 | 666 | 103.13% |
| GOOG240510P00146000 | 2024-05-08 3:58PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 366 | 96.88% |
| GOOG240510P00147000 | 2024-05-09 3:49PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 160 | 93.75% |
| GOOG240510P00148000 | 2024-05-08 10:00AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 316 | 90.63% |
| GOOG240510P00149000 | 2024-05-08 10:31AM EDT | 149.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,507 | 87.50% |
| GOOG240510P00150000 | 2024-05-09 2:20PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,412 | 81.25% |
| GOOG240510P00152500 | 2024-05-10 9:52AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 3,443 | 71.88% |
| GOOG240510P00155000 | 2024-05-10 12:24PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 348 | 2,249 | 65.63% |
| GOOG240510P00157500 | 2024-05-10 11:47AM EDT | 157.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 280 | 5,227 | 54.69% |
| GOOG240510P00160000 | 2024-05-10 11:57AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 232 | 5,657 | 44.53% |
| GOOG240510P00162500 | 2024-05-10 12:27PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 571 | 2,926 | 33.59% |
| GOOG240510P00165000 | 2024-05-10 12:23PM EDT | 165.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 810 | 7,277 | 26.17% |
| GOOG240510P00167500 | 2024-05-10 12:23PM EDT | 167.50 | 0.04 | 0.04 | 0.05 | -0.02 | -28.57% | 7,295 | 4,661 | 14.26% |
| GOOG240510P00170000 | 2024-05-10 12:29PM EDT | 170.00 | 0.64 | 0.63 | 0.66 | +0.36 | +128.57% | 6,595 | 4,220 | 0.00% |
| GOOG240510P00172500 | 2024-05-10 12:07PM EDT | 172.50 | 3.20 | 2.92 | 3.10 | +1.89 | +144.27% | 206 | 1,634 | 0.00% |
| GOOG240510P00175000 | 2024-05-10 11:36AM EDT | 175.00 | 5.43 | 5.40 | 5.60 | +1.63 | +42.89% | 28 | 223 | 0.00% |
| GOOG240510P00177500 | 2024-05-08 2:57PM EDT | 177.50 | 6.10 | 7.90 | 8.10 | 0.00 | - | 64 | 10 | 0.00% |
| GOOG240510P00180000 | 2024-05-08 3:23PM EDT | 180.00 | 8.70 | 10.40 | 10.60 | 0.00 | - | 8 | 6 | 0.00% |
| GOOG240510P00182500 | 2024-04-26 12:20PM EDT | 182.50 | 9.75 | 12.75 | 13.10 | 0.00 | - | 50 | 0 | 0.00% |
| GOOG240510P00185000 | 2024-05-08 3:23PM EDT | 185.00 | 13.70 | 14.75 | 15.85 | 0.00 | - | 8 | 23 | 85.94% |
| GOOG240510P00187500 | 2024-05-08 1:01PM EDT | 187.50 | 16.40 | 17.60 | 18.75 | 0.00 | - | 6 | 0 | 139.45% |
| GOOG240510P00192500 | 2024-05-08 1:01PM EDT | 192.50 | 21.40 | 22.35 | 23.60 | 0.00 | - | - | 0 | 152.15% |
| GOOG240510P00195000 | 2024-04-26 10:17AM EDT | 195.00 | 23.00 | 24.85 | 26.40 | 0.00 | - | 2 | 0 | 189.65% |
© 2024 Yahoo. All rights reserved.