Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00095000 | 2024-05-01 1:33PM EDT | 95.00 | 71.03 | 72.50 | 75.15 | 0.00 | - | 7 | 2 | 702.73% |
| GOOG240503C00100000 | 2024-05-03 3:01PM EDT | 100.00 | 68.60 | 67.55 | 70.15 | +0.41 | +0.60% | 19 | 30 | 649.41% |
| GOOG240503C00105000 | 2024-05-03 9:49AM EDT | 105.00 | 63.12 | 62.40 | 65.10 | +1.38 | +2.24% | 16 | 21 | 592.58% |
| GOOG240503C00110000 | 2024-05-03 12:05PM EDT | 110.00 | 57.03 | 57.40 | 60.10 | -6.71 | -10.53% | 35 | 28 | 544.14% |
| GOOG240503C00115000 | 2024-05-03 2:35PM EDT | 115.00 | 53.45 | 52.55 | 55.10 | -4.24 | -7.35% | 30 | 31 | 497.27% |
| GOOG240503C00120000 | 2024-05-03 3:06PM EDT | 120.00 | 48.83 | 47.35 | 50.10 | +1.41 | +2.97% | 25 | 28 | 452.34% |
| GOOG240503C00122000 | 2024-05-03 3:28PM EDT | 122.00 | 46.54 | 45.35 | 48.10 | -5.13 | -9.93% | 1 | 1 | 434.57% |
| GOOG240503C00125000 | 2024-05-02 3:53PM EDT | 125.00 | 43.01 | 42.25 | 45.10 | 0.00 | - | 10 | 9 | 408.59% |
| GOOG240503C00126000 | 2024-04-29 11:39AM EDT | 126.00 | 42.80 | 41.30 | 44.10 | 0.00 | - | 1 | 0 | 399.90% |
| GOOG240503C00127000 | 2024-04-29 11:43AM EDT | 127.00 | 42.16 | 40.35 | 43.10 | 0.00 | - | 1 | 1 | 391.41% |
| GOOG240503C00130000 | 2024-05-02 11:50AM EDT | 130.00 | 38.95 | 37.40 | 40.10 | +2.26 | +6.16% | 3 | 111 | 366.02% |
| GOOG240503C00132000 | 2024-04-29 11:46AM EDT | 132.00 | 37.39 | 35.20 | 38.10 | 0.00 | - | 1 | 1 | 349.22% |
| GOOG240503C00133000 | 2024-05-01 11:13AM EDT | 133.00 | 34.01 | 34.55 | 37.10 | 0.00 | - | 1 | 1 | 340.92% |
| GOOG240503C00134000 | 2024-05-03 2:25PM EDT | 134.00 | 34.33 | 33.35 | 36.10 | -1.46 | -4.08% | 1 | 2 | 332.62% |
| GOOG240503C00135000 | 2024-05-03 3:47PM EDT | 135.00 | 33.92 | 32.35 | 35.10 | +0.85 | +2.57% | 49 | 61 | 324.41% |
| GOOG240503C00136000 | 2024-05-03 2:11PM EDT | 136.00 | 32.17 | 31.50 | 34.10 | +7.03 | +27.96% | 2 | 12 | 316.21% |
| GOOG240503C00137000 | 2024-04-26 3:06PM EDT | 137.00 | 36.40 | 30.45 | 33.10 | 0.00 | - | 15 | 45 | 308.01% |
| GOOG240503C00138000 | 2024-05-03 3:48PM EDT | 138.00 | 30.79 | 29.45 | 32.10 | -1.61 | -4.97% | 3 | 56 | 299.80% |
| GOOG240503C00139000 | 2024-05-03 1:03PM EDT | 139.00 | 28.79 | 28.50 | 31.10 | +1.51 | +5.54% | 1 | 10 | 291.70% |
| GOOG240503C00140000 | 2024-05-03 3:49PM EDT | 140.00 | 28.90 | 27.40 | 30.10 | +2.06 | +7.68% | 25 | 51 | 283.59% |
| GOOG240503C00141000 | 2024-05-03 10:13AM EDT | 141.00 | 24.91 | 26.25 | 29.10 | -1.35 | -5.14% | 4 | 15 | 275.39% |
| GOOG240503C00142000 | 2024-05-03 3:56PM EDT | 142.00 | 26.77 | 25.35 | 28.10 | +1.92 | +7.73% | 33 | 68 | 267.38% |
| GOOG240503C00143000 | 2024-05-03 3:54PM EDT | 143.00 | 26.10 | 24.50 | 27.10 | +2.20 | +9.21% | 31 | 50 | 259.28% |
| GOOG240503C00144000 | 2024-05-03 3:30PM EDT | 144.00 | 24.45 | 23.55 | 26.10 | +1.80 | +7.95% | 9 | 44 | 251.27% |
| GOOG240503C00145000 | 2024-05-03 3:21PM EDT | 145.00 | 23.65 | 22.75 | 25.00 | +0.88 | +3.86% | 19 | 248 | 236.72% |
| GOOG240503C00146000 | 2024-05-03 3:21PM EDT | 146.00 | 22.53 | 21.60 | 24.10 | +2.52 | +12.59% | 67 | 101 | 235.16% |
| GOOG240503C00147000 | 2024-05-03 2:26PM EDT | 147.00 | 21.32 | 20.60 | 23.10 | +1.38 | +6.92% | 39 | 111 | 227.15% |
| GOOG240503C00148000 | 2024-05-03 3:15PM EDT | 148.00 | 20.79 | 19.50 | 22.10 | +1.95 | +10.35% | 6 | 138 | 219.04% |
| GOOG240503C00149000 | 2024-05-03 1:22PM EDT | 149.00 | 19.24 | 18.50 | 21.10 | +0.24 | +1.26% | 14 | 87 | 211.04% |
| GOOG240503C00150000 | 2024-05-03 3:25PM EDT | 150.00 | 18.40 | 17.55 | 20.10 | -0.10 | -0.54% | 42 | 774 | 202.93% |
| GOOG240503C00152500 | 2024-05-03 3:43PM EDT | 152.50 | 16.49 | 15.05 | 17.60 | +0.84 | +5.37% | 40 | 883 | 182.81% |
| GOOG240503C00155000 | 2024-05-03 3:52PM EDT | 155.00 | 14.01 | 13.40 | 15.20 | +0.94 | +7.19% | 199 | 2,965 | 113.28% |
| GOOG240503C00157500 | 2024-05-03 3:47PM EDT | 157.50 | 11.47 | 10.70 | 12.70 | +0.47 | +4.27% | 157 | 961 | 88.28% |
| GOOG240503C00160000 | 2024-05-03 3:55PM EDT | 160.00 | 8.88 | 7.90 | 10.15 | +0.58 | +6.99% | 396 | 1,915 | 51.56% |
| GOOG240503C00162500 | 2024-05-03 3:59PM EDT | 162.50 | 6.70 | 5.35 | 7.25 | +0.90 | +15.52% | 306 | 1,058 | 84.67% |
| GOOG240503C00165000 | 2024-05-03 3:59PM EDT | 165.00 | 4.03 | 3.85 | 4.40 | +0.38 | +10.41% | 3,660 | 2,818 | 49.22% |
| GOOG240503C00167500 | 2024-05-03 3:58PM EDT | 167.50 | 1.35 | 1.46 | 1.80 | -0.37 | -21.51% | 20,007 | 2,598 | 24.41% |
| GOOG240503C00170000 | 2024-05-03 3:57PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.50 | -98.04% | 18,585 | 10,972 | 6.64% |
| GOOG240503C00172500 | 2024-05-03 3:45PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 2,810 | 4,699 | 18.36% |
| GOOG240503C00175000 | 2024-05-03 3:58PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 762 | 9,611 | 28.91% |
| GOOG240503C00177500 | 2024-05-03 3:48PM EDT | 177.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 194 | 3,830 | 42.97% |
| GOOG240503C00180000 | 2024-05-03 3:52PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 232 | 6,760 | 48.44% |
| GOOG240503C00182500 | 2024-05-03 3:12PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,778 | 53.13% |
| GOOG240503C00185000 | 2024-05-03 2:12PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 2,028 | 62.50% |
| GOOG240503C00187500 | 2024-05-03 11:53AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 835 | 71.88% |
| GOOG240503C00190000 | 2024-05-03 11:21AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 694 | 78.13% |
| GOOG240503C00192500 | 2024-04-30 9:55AM EDT | 192.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 962 | 87.50% |
| GOOG240503C00195000 | 2024-05-01 12:44PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 278 | 93.75% |
| GOOG240503C00200000 | 2024-04-29 9:31AM EDT | 200.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 1,021 | 117.19% |
| GOOG240503C00205000 | 2024-05-01 9:54AM EDT | 205.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 2 | 23 | 200.98% |
| GOOG240503C00210000 | 2024-04-26 3:55PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 36 | 137.50% |
| GOOG240503C00215000 | 2024-04-26 1:23PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 150.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00080000 | 2024-04-15 10:48AM EDT | 80.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 450.00% |
| GOOG240503P00085000 | 2024-04-08 9:59AM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 412.50% |
| GOOG240503P00090000 | 2024-04-11 11:55AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 375.00% |
| GOOG240503P00095000 | 2024-04-11 11:55AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 350.00% |
| GOOG240503P00100000 | 2024-04-25 2:58PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 318.75% |
| GOOG240503P00105000 | 2024-04-26 9:36AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 287.50% |
| GOOG240503P00110000 | 2024-04-25 10:59AM EDT | 110.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 37 | 79 | 262.50% |
| GOOG240503P00115000 | 2024-04-26 9:32AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 18 | 237.50% |
| GOOG240503P00120000 | 2024-04-26 9:30AM EDT | 120.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 16 | 486 | 212.50% |
| GOOG240503P00121000 | 2024-04-25 3:20PM EDT | 121.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 202 | 212.50% |
| GOOG240503P00122000 | 2024-04-25 3:03PM EDT | 122.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 3 | 206.25% |
| GOOG240503P00123000 | 2024-04-25 2:21PM EDT | 123.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | - | 3 | 196.88% |
| GOOG240503P00124000 | 2024-04-30 12:45PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10 | 193.75% |
| GOOG240503P00125000 | 2024-05-01 9:34AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 465 | 187.50% |
| GOOG240503P00126000 | 2024-04-25 3:24PM EDT | 126.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | - | 11 | 260.16% |
| GOOG240503P00127000 | 2024-04-26 12:06PM EDT | 127.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 10 | 25 | 289.45% |
| GOOG240503P00128000 | 2024-04-25 3:07PM EDT | 128.00 | 0.12 | 0.00 | 0.51 | 0.00 | - | - | 12 | 282.81% |
| GOOG240503P00129000 | 2024-04-26 11:48AM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 168.75% |
| GOOG240503P00130000 | 2024-05-03 9:42AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 666 | 168.75% |
| GOOG240503P00131000 | 2024-04-25 3:05PM EDT | 131.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | - | 11 | 171.88% |
| GOOG240503P00132000 | 2024-04-30 2:16PM EDT | 132.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 55 | 255.86% |
| GOOG240503P00133000 | 2024-04-26 3:53PM EDT | 133.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 3 | 103 | 249.22% |
| GOOG240503P00134000 | 2024-04-29 2:40PM EDT | 134.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 2 | 47 | 237.50% |
| GOOG240503P00135000 | 2024-05-03 9:41AM EDT | 135.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 1 | 1,217 | 230.86% |
| GOOG240503P00136000 | 2024-05-01 9:37AM EDT | 136.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 1 | 48 | 224.61% |
| GOOG240503P00137000 | 2024-05-01 9:37AM EDT | 137.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 505 | 143.75% |
| GOOG240503P00138000 | 2024-05-01 3:59PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 274 | 131.25% |
| GOOG240503P00139000 | 2024-05-03 9:54AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 431 | 125.00% |
| GOOG240503P00140000 | 2024-05-03 11:47AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,427 | 125.00% |
| GOOG240503P00141000 | 2024-05-03 10:51AM EDT | 141.00 | 0.01 | 0.00 | 0.45 | -0.01 | -50.00% | 1 | 241 | 192.77% |
| GOOG240503P00142000 | 2024-05-01 1:27PM EDT | 142.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 229 | 121.88% |
| GOOG240503P00143000 | 2024-05-03 12:58PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 738 | 109.38% |
| GOOG240503P00144000 | 2024-05-03 11:57AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 576 | 106.25% |
| GOOG240503P00145000 | 2024-05-03 1:15PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,360 | 100.00% |
| GOOG240503P00146000 | 2024-05-02 12:08PM EDT | 146.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 370 | 96.88% |
| GOOG240503P00147000 | 2024-05-03 1:53PM EDT | 147.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 40 | 640 | 110.94% |
| GOOG240503P00148000 | 2024-05-03 2:37PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 1,181 | 90.63% |
| GOOG240503P00149000 | 2024-05-02 3:59PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,772 | 84.38% |
| GOOG240503P00150000 | 2024-05-03 1:18PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41 | 3,232 | 81.25% |
| GOOG240503P00152500 | 2024-05-03 10:40AM EDT | 152.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1,301 | 1,179 | 71.88% |
| GOOG240503P00155000 | 2024-05-03 1:50PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 722 | 5,342 | 59.38% |
| GOOG240503P00157500 | 2024-05-03 3:19PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,883 | 1,913 | 50.00% |
| GOOG240503P00160000 | 2024-05-03 3:30PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4,434 | 3,496 | 43.75% |
| GOOG240503P00162500 | 2024-05-03 3:49PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 9,476 | 2,978 | 32.03% |
| GOOG240503P00165000 | 2024-05-03 3:57PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 14,862 | 3,077 | 21.09% |
| GOOG240503P00167500 | 2024-05-03 3:59PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.68 | -98.55% | 8,478 | 2,294 | 8.99% |
| GOOG240503P00170000 | 2024-05-03 3:57PM EDT | 170.00 | 0.98 | 0.95 | 2.10 | -1.22 | -55.45% | 1,359 | 2,386 | 43.60% |
| GOOG240503P00172500 | 2024-05-03 3:58PM EDT | 172.50 | 3.45 | 2.82 | 5.05 | -1.40 | -28.87% | 256 | 3,520 | 83.35% |
| GOOG240503P00175000 | 2024-05-03 3:58PM EDT | 175.00 | 6.85 | 4.85 | 7.55 | -1.35 | -16.46% | 15 | 81 | 50.00% |
| GOOG240503P00177500 | 2024-05-02 10:05AM EDT | 177.50 | 9.45 | 7.40 | 9.95 | 0.00 | - | 1 | 0 | 62.50% |
| GOOG240503P00180000 | 2024-05-03 3:06PM EDT | 180.00 | 11.12 | 9.90 | 12.80 | -1.08 | -8.85% | 4 | 97 | 89.75% |
| GOOG240503P00182500 | 2024-04-29 1:43PM EDT | 182.50 | 13.55 | 12.40 | 15.05 | 0.00 | - | 3 | 0 | 93.55% |
| GOOG240503P00185000 | 2024-04-29 10:06AM EDT | 185.00 | 15.00 | 14.90 | 17.55 | 0.00 | - | 1 | 0 | 106.45% |
| GOOG240503P00187500 | 2024-04-29 10:21AM EDT | 187.50 | 17.29 | 17.50 | 20.10 | 0.00 | - | 1 | 0 | 126.17% |
| GOOG240503P00190000 | 2024-05-03 3:05PM EDT | 190.00 | 21.24 | 19.90 | 22.60 | -2.21 | -9.42% | 1 | 1 | 133.20% |
| GOOG240503P00230000 | 2024-04-26 10:13AM EDT | 230.00 | 57.20 | 60.60 | 62.80 | 0.00 | - | 2 | 0 | 350.39% |
© 2024 Yahoo. All rights reserved.