Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:59AM 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 | 92.55 | 90.10 | 93.70 | 0.00 | - | 5 | 5 | 460.06% |
| GOOG240510C00085000 | 2024-05-06 2:43PM EDT | 85.00 | 84.11 | 85.20 | 88.95 | 0.00 | - | 1 | 1 | 444.92% |
| GOOG240510C00095000 | 2024-05-01 1:33PM EDT | 95.00 | 71.14 | 75.20 | 78.80 | 0.00 | - | - | 7 | 375.68% |
| GOOG240510C00100000 | 2024-05-03 3:01PM EDT | 100.00 | 68.70 | 70.30 | 73.80 | 0.00 | - | 19 | 23 | 348.24% |
| GOOG240510C00105000 | 2024-04-26 12:29PM EDT | 105.00 | 69.00 | 65.40 | 68.55 | 0.00 | - | 100 | 51 | 308.01% |
| GOOG240510C00110000 | 2024-05-03 12:05PM EDT | 110.00 | 57.15 | 60.25 | 63.75 | 0.00 | - | 34 | 39 | 294.34% |
| GOOG240510C00115000 | 2024-04-26 3:52PM EDT | 115.00 | 58.75 | 55.30 | 58.90 | 0.00 | - | 6 | 8 | 277.25% |
| GOOG240510C00120000 | 2024-05-06 12:42PM EDT | 120.00 | 48.30 | 50.20 | 53.55 | 0.00 | - | 1 | 4 | 237.79% |
| GOOG240510C00125000 | 2024-05-03 3:56PM EDT | 125.00 | 43.95 | 45.20 | 48.75 | 0.00 | - | 4 | 11 | 224.71% |
| GOOG240510C00130000 | 2024-05-06 9:30AM EDT | 130.00 | 38.96 | 40.30 | 43.80 | 0.00 | - | 10 | 5 | 204.79% |
| GOOG240510C00135000 | 2024-05-07 9:54AM EDT | 135.00 | 37.17 | 35.40 | 38.45 | +3.42 | +10.13% | 80 | 96 | 170.12% |
| GOOG240510C00136000 | 2024-05-02 3:32PM EDT | 136.00 | 32.20 | 34.40 | 37.75 | 0.00 | - | 2 | 2 | 177.34% |
| GOOG240510C00137000 | 2024-05-03 9:32AM EDT | 137.00 | 32.62 | 33.20 | 36.85 | 0.00 | - | 1 | 15 | 176.66% |
| GOOG240510C00138000 | 2024-05-03 12:38PM EDT | 138.00 | 29.71 | 32.50 | 35.75 | 0.00 | - | 2 | 24 | 169.04% |
| GOOG240510C00139000 | 2024-05-03 1:03PM EDT | 139.00 | 28.82 | 31.30 | 34.90 | 0.00 | - | 1 | 7 | 169.82% |
| GOOG240510C00140000 | 2024-05-07 9:48AM EDT | 140.00 | 32.94 | 30.30 | 33.75 | +4.45 | +15.62% | 5 | 34 | 160.74% |
| GOOG240510C00141000 | 2024-04-26 11:08AM EDT | 141.00 | 32.18 | 29.20 | 33.00 | 0.00 | - | 6 | 17 | 164.45% |
| GOOG240510C00142000 | 2024-05-06 12:58PM EDT | 142.00 | 26.83 | 28.50 | 31.75 | 0.00 | - | 1 | 30 | 152.44% |
| GOOG240510C00143000 | 2024-05-03 3:29PM EDT | 143.00 | 25.81 | 28.10 | 31.00 | 0.00 | - | 1 | 29 | 92.58% |
| GOOG240510C00144000 | 2024-05-03 3:42PM EDT | 144.00 | 25.20 | 27.20 | 29.80 | 0.00 | - | 13 | 49 | 84.18% |
| GOOG240510C00145000 | 2024-05-06 12:20PM EDT | 145.00 | 23.20 | 26.20 | 28.65 | 0.00 | - | 4 | 41 | 68.75% |
| GOOG240510C00146000 | 2024-05-03 1:25PM EDT | 146.00 | 22.18 | 25.05 | 28.00 | 0.00 | - | 1 | 151 | 81.25% |
| GOOG240510C00147000 | 2024-05-06 9:44AM EDT | 147.00 | 22.59 | 24.60 | 25.85 | 0.00 | - | 1 | 285 | 99.61% |
| GOOG240510C00148000 | 2024-05-06 9:40AM EDT | 148.00 | 21.50 | 23.50 | 24.55 | 0.00 | - | 1 | 93 | 77.93% |
| GOOG240510C00149000 | 2024-05-03 3:47PM EDT | 149.00 | 20.17 | 22.45 | 23.85 | 0.00 | - | 5 | 87 | 92.77% |
| GOOG240510C00150000 | 2024-05-07 9:47AM EDT | 150.00 | 22.80 | 21.95 | 22.25 | +3.98 | +21.15% | 9 | 236 | 0.00% |
| GOOG240510C00152500 | 2024-05-07 9:47AM EDT | 152.50 | 19.64 | 19.05 | 19.65 | +2.39 | +13.86% | 10 | 497 | 0.00% |
| GOOG240510C00155000 | 2024-05-07 9:40AM EDT | 155.00 | 16.70 | 16.80 | 17.60 | +1.70 | +11.33% | 3 | 480 | 60.84% |
| GOOG240510C00157500 | 2024-05-07 10:22AM EDT | 157.50 | 15.00 | 14.55 | 15.30 | +2.39 | +18.95% | 76 | 814 | 62.21% |
| GOOG240510C00160000 | 2024-05-07 9:48AM EDT | 160.00 | 13.00 | 11.65 | 12.40 | +3.00 | +30.00% | 7 | 833 | 26.56% |
| GOOG240510C00162500 | 2024-05-07 9:34AM EDT | 162.50 | 10.00 | 9.45 | 9.80 | +3.35 | +50.38% | 22 | 3,599 | 0.00% |
| GOOG240510C00165000 | 2024-05-07 10:34AM EDT | 165.00 | 6.95 | 7.15 | 7.40 | +1.51 | +27.76% | 206 | 2,760 | 16.41% |
| GOOG240510C00167500 | 2024-05-07 10:41AM EDT | 167.50 | 4.90 | 4.90 | 5.05 | +1.35 | +38.03% | 414 | 2,355 | 20.61% |
| GOOG240510C00170000 | 2024-05-07 10:43AM EDT | 170.00 | 2.92 | 2.89 | 2.95 | +0.90 | +44.55% | 2,222 | 8,822 | 20.26% |
| GOOG240510C00172500 | 2024-05-07 10:42AM EDT | 172.50 | 1.45 | 1.47 | 1.50 | +0.49 | +51.04% | 7,801 | 4,340 | 21.56% |
| GOOG240510C00175000 | 2024-05-07 10:43AM EDT | 175.00 | 0.60 | 0.59 | 0.61 | +0.20 | +50.00% | 8,066 | 6,300 | 21.83% |
| GOOG240510C00177500 | 2024-05-07 10:38AM EDT | 177.50 | 0.19 | 0.18 | 0.21 | +0.05 | +35.71% | 1,309 | 2,038 | 22.41% |
| GOOG240510C00180000 | 2024-05-07 10:42AM EDT | 180.00 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 3,066 | 4,330 | 23.54% |
| GOOG240510C00182500 | 2024-05-07 10:38AM EDT | 182.50 | 0.03 | 0.02 | 0.03 | +0.01 | +100.00% | 225 | 2,136 | 25.78% |
| GOOG240510C00185000 | 2024-05-07 10:14AM EDT | 185.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 24 | 2,265 | 29.30% |
| GOOG240510C00187500 | 2024-05-06 10:22AM EDT | 187.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 187 | 33.99% |
| GOOG240510C00190000 | 2024-05-07 9:34AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 324 | 35.94% |
| GOOG240510C00192500 | 2024-05-06 10:41AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 39.84% |
| GOOG240510C00195000 | 2024-05-06 9:52AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 572 | 43.75% |
| GOOG240510C00197500 | 2024-05-06 9:30AM EDT | 197.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 48.44% |
| GOOG240510C00200000 | 2024-05-03 1:56PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 371 | 52.34% |
| GOOG240510C00205000 | 2024-04-30 10:59AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 56.25% |
| GOOG240510C00210000 | 2024-04-30 2:25PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 92 | 62.50% |
| GOOG240510C00220000 | 2024-04-11 2:01PM EDT | 220.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 76.56% |
| GOOG240510C00225000 | 2024-04-26 9:57AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 26 | 82.81% |
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 | 0.03 | 0.00 | - | 15 | 15 | 250.00% |
| GOOG240510P00100000 | 2024-04-25 9:57AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 162.50% |
| GOOG240510P00105000 | 2024-04-26 10:56AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 150.00% |
| GOOG240510P00110000 | 2024-05-03 3:53PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 137.50% |
| GOOG240510P00115000 | 2024-05-03 3:55PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 125.00% |
| GOOG240510P00120000 | 2024-05-06 2:38PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 50 | 112.50% |
| GOOG240510P00125000 | 2024-05-02 11:02AM EDT | 125.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 21 | 194 | 100.00% |
| GOOG240510P00130000 | 2024-05-06 12:08PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 685 | 90.63% |
| GOOG240510P00135000 | 2024-05-06 3:53PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 316 | 475 | 78.13% |
| GOOG240510P00136000 | 2024-05-07 9:44AM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 340 | 75.00% |
| GOOG240510P00137000 | 2024-05-06 1:44PM EDT | 137.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 616 | 82.03% |
| GOOG240510P00138000 | 2024-05-06 9:50AM EDT | 138.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 74 | 79.69% |
| GOOG240510P00139000 | 2024-05-07 9:32AM EDT | 139.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 97 | 77.34% |
| GOOG240510P00140000 | 2024-05-06 3:50PM EDT | 140.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 900 | 75.00% |
| GOOG240510P00141000 | 2024-05-06 10:08AM EDT | 141.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 331 | 72.66% |
| GOOG240510P00142000 | 2024-05-07 9:41AM EDT | 142.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 1 | 121 | 70.31% |
| GOOG240510P00143000 | 2024-05-06 3:51PM EDT | 143.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 121 | 390 | 67.97% |
| GOOG240510P00144000 | 2024-05-06 3:34PM EDT | 144.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 200 | 408 | 62.50% |
| GOOG240510P00145000 | 2024-05-07 9:40AM EDT | 145.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5 | 538 | 63.28% |
| GOOG240510P00146000 | 2024-05-07 9:40AM EDT | 146.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 302 | 60.94% |
| GOOG240510P00147000 | 2024-05-07 10:06AM EDT | 147.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 9 | 141 | 58.59% |
| GOOG240510P00148000 | 2024-05-06 9:56AM EDT | 148.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 316 | 60.16% |
| GOOG240510P00149000 | 2024-05-07 9:40AM EDT | 149.00 | 0.02 | 0.02 | 0.06 | -0.10 | -83.33% | 2 | 1,507 | 61.33% |
| GOOG240510P00150000 | 2024-05-07 9:34AM EDT | 150.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 6 | 2,465 | 55.47% |
| GOOG240510P00152500 | 2024-05-07 10:43AM EDT | 152.50 | 0.03 | 0.02 | 0.03 | -0.03 | -60.00% | 11 | 3,461 | 50.78% |
| GOOG240510P00155000 | 2024-05-07 10:35AM EDT | 155.00 | 0.04 | 0.03 | 0.04 | -0.04 | -57.14% | 38 | 2,219 | 46.48% |
| GOOG240510P00157500 | 2024-05-07 10:44AM EDT | 157.50 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 74 | 5,157 | 41.60% |
| GOOG240510P00160000 | 2024-05-07 10:34AM EDT | 160.00 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 236 | 5,729 | 37.31% |
| GOOG240510P00162500 | 2024-05-07 10:38AM EDT | 162.50 | 0.10 | 0.09 | 0.10 | -0.16 | -61.54% | 336 | 2,593 | 32.81% |
| GOOG240510P00165000 | 2024-05-07 10:37AM EDT | 165.00 | 0.18 | 0.16 | 0.18 | -0.34 | -65.38% | 1,281 | 7,582 | 29.40% |
| GOOG240510P00167500 | 2024-05-07 10:36AM EDT | 167.50 | 0.38 | 0.37 | 0.40 | -0.69 | -64.49% | 1,585 | 4,502 | 27.34% |
| GOOG240510P00170000 | 2024-05-07 10:39AM EDT | 170.00 | 0.91 | 0.87 | 0.90 | -1.13 | -55.39% | 1,947 | 1,846 | 25.98% |
| GOOG240510P00172500 | 2024-05-07 10:43AM EDT | 172.50 | 1.90 | 1.90 | 1.95 | -1.60 | -45.71% | 1,660 | 793 | 26.34% |
| GOOG240510P00175000 | 2024-05-07 10:11AM EDT | 175.00 | 3.45 | 3.50 | 3.65 | -2.95 | -46.09% | 52 | 137 | 28.88% |
| GOOG240510P00177500 | 2024-05-07 10:29AM EDT | 177.50 | 5.85 | 5.60 | 5.85 | -2.94 | -33.45% | 13 | 84 | 34.42% |
| GOOG240510P00180000 | 2024-05-06 1:35PM EDT | 180.00 | 11.34 | 7.45 | 8.75 | 0.00 | - | 32 | 6 | 51.61% |
| GOOG240510P00182500 | 2024-04-26 12:20PM EDT | 182.50 | 9.75 | 9.75 | 11.10 | 0.00 | - | 50 | 0 | 57.72% |
| GOOG240510P00185000 | 2024-05-07 9:53AM EDT | 185.00 | 12.55 | 12.75 | 13.70 | -3.65 | -22.53% | 2 | 24 | 57.03% |
| GOOG240510P00187500 | 2024-05-02 3:54PM EDT | 187.50 | 19.40 | 14.80 | 16.50 | 0.00 | - | - | 0 | 62.21% |
| GOOG240510P00195000 | 2024-04-26 10:17AM EDT | 195.00 | 23.00 | 21.60 | 24.70 | 0.00 | - | 2 | 0 | 82.42% |
© 2024 Yahoo. All rights reserved.