UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.83 +0.35 (+0.45%) GOLD FUTURES
2,324.70 -6.50 (-0.28%) DOW
38,905.93 +53.66 (+0.14%) Bitcoin GBP
50,684.37 +264.20 (+0.52%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:48PM 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 | 91.00 | 94.90 | 0.00 | - | 5 | 5 | 327.34% |
| GOOG240510C00085000 | 2024-05-06 2:43PM EDT | 85.00 | 84.11 | 86.00 | 89.95 | 0.00 | - | 1 | 1 | 309.38% |
| GOOG240510C00095000 | 2024-05-01 1:33PM EDT | 95.00 | 71.14 | 76.00 | 79.50 | 0.00 | - | - | 7 | 394.73% |
| GOOG240510C00100000 | 2024-05-03 3:01PM EDT | 100.00 | 68.70 | 71.10 | 75.00 | 0.00 | - | 19 | 23 | 256.64% |
| GOOG240510C00105000 | 2024-04-26 12:29PM EDT | 105.00 | 69.00 | 66.20 | 69.80 | 0.00 | - | 100 | 51 | 228.91% |
| GOOG240510C00110000 | 2024-05-07 12:14PM EDT | 110.00 | 62.46 | 61.20 | 64.90 | +5.31 | +9.29% | 5 | 39 | 216.60% |
| GOOG240510C00115000 | 2024-04-26 3:52PM EDT | 115.00 | 58.75 | 56.05 | 60.00 | 0.00 | - | 6 | 8 | 194.73% |
| GOOG240510C00120000 | 2024-05-06 12:42PM EDT | 120.00 | 48.30 | 51.05 | 54.95 | 0.00 | - | 1 | 4 | 173.83% |
| GOOG240510C00125000 | 2024-05-03 3:56PM EDT | 125.00 | 43.95 | 46.50 | 50.00 | 0.00 | - | 4 | 11 | 179.10% |
| GOOG240510C00130000 | 2024-05-06 9:30AM EDT | 130.00 | 38.96 | 41.05 | 45.00 | 0.00 | - | 10 | 5 | 142.77% |
| GOOG240510C00135000 | 2024-05-07 9:54AM EDT | 135.00 | 37.17 | 36.20 | 39.95 | +3.42 | +10.13% | 80 | 96 | 130.66% |
| GOOG240510C00136000 | 2024-05-02 3:32PM EDT | 136.00 | 32.20 | 35.05 | 39.00 | 0.00 | - | 2 | 2 | 123.24% |
| GOOG240510C00137000 | 2024-05-03 9:32AM EDT | 137.00 | 32.62 | 34.05 | 37.95 | 0.00 | - | 1 | 15 | 117.77% |
| GOOG240510C00138000 | 2024-05-03 12:38PM EDT | 138.00 | 29.71 | 33.05 | 37.00 | 0.00 | - | 2 | 24 | 116.80% |
| GOOG240510C00139000 | 2024-05-03 1:03PM EDT | 139.00 | 33.47 | 32.05 | 36.00 | +4.65 | +16.13% | 1 | 7 | 113.67% |
| GOOG240510C00140000 | 2024-05-07 9:48AM EDT | 140.00 | 31.80 | 31.10 | 34.95 | +3.31 | +11.62% | 6 | 34 | 110.55% |
| GOOG240510C00141000 | 2024-05-07 11:22AM EDT | 141.00 | 31.75 | 30.15 | 33.95 | -0.43 | -1.34% | 12 | 17 | 109.28% |
| GOOG240510C00142000 | 2024-05-07 11:32AM EDT | 142.00 | 30.57 | 29.20 | 33.05 | +3.74 | +13.94% | 4 | 30 | 111.13% |
| GOOG240510C00143000 | 2024-05-03 3:29PM EDT | 143.00 | 25.81 | 28.10 | 32.05 | 0.00 | - | 1 | 29 | 104.69% |
| GOOG240510C00144000 | 2024-05-03 3:42PM EDT | 144.00 | 25.20 | 27.30 | 31.05 | 0.00 | - | 13 | 49 | 107.52% |
| GOOG240510C00145000 | 2024-05-07 1:06PM EDT | 145.00 | 28.05 | 27.10 | 28.25 | +4.85 | +20.91% | 8 | 41 | 108.20% |
| GOOG240510C00146000 | 2024-05-07 11:36AM EDT | 146.00 | 26.67 | 25.70 | 29.05 | +4.49 | +20.24% | 2 | 151 | 110.55% |
| GOOG240510C00147000 | 2024-05-07 12:41PM EDT | 147.00 | 26.28 | 25.80 | 28.05 | +3.69 | +16.33% | 3 | 285 | 126.86% |
| GOOG240510C00148000 | 2024-05-06 9:40AM EDT | 148.00 | 21.50 | 23.30 | 27.05 | 0.00 | - | 1 | 93 | 94.34% |
| GOOG240510C00149000 | 2024-05-03 3:47PM EDT | 149.00 | 20.17 | 24.00 | 26.10 | 0.00 | - | 5 | 87 | 122.66% |
| GOOG240510C00150000 | 2024-05-07 10:47AM EDT | 150.00 | 23.00 | 22.25 | 23.25 | +4.18 | +22.21% | 14 | 236 | 91.21% |
| GOOG240510C00152500 | 2024-05-07 12:24PM EDT | 152.50 | 20.60 | 20.55 | 22.45 | +3.35 | +19.42% | 15 | 497 | 107.23% |
| GOOG240510C00155000 | 2024-05-07 12:33PM EDT | 155.00 | 18.24 | 17.35 | 18.90 | +3.24 | +21.60% | 12 | 480 | 69.04% |
| GOOG240510C00157500 | 2024-05-07 11:31AM EDT | 157.50 | 15.13 | 13.85 | 16.80 | +2.52 | +19.98% | 78 | 814 | 94.21% |
| GOOG240510C00160000 | 2024-05-07 12:24PM EDT | 160.00 | 13.10 | 12.80 | 13.30 | +3.10 | +31.00% | 48 | 833 | 58.79% |
| GOOG240510C00162500 | 2024-05-07 1:10PM EDT | 162.50 | 10.60 | 10.60 | 11.15 | +3.95 | +59.40% | 71 | 3,599 | 52.05% |
| GOOG240510C00165000 | 2024-05-07 1:28PM EDT | 165.00 | 8.19 | 8.10 | 9.00 | +2.75 | +50.55% | 296 | 2,760 | 56.01% |
| GOOG240510C00167500 | 2024-05-07 1:28PM EDT | 167.50 | 5.81 | 5.80 | 6.00 | +2.26 | +63.66% | 698 | 2,355 | 35.62% |
| GOOG240510C00170000 | 2024-05-07 1:33PM EDT | 170.00 | 3.70 | 3.55 | 3.70 | +1.68 | +85.28% | 3,245 | 8,822 | 28.10% |
| GOOG240510C00172500 | 2024-05-07 1:33PM EDT | 172.50 | 1.90 | 1.89 | 1.93 | +0.94 | +96.91% | 10,163 | 4,340 | 24.78% |
| GOOG240510C00175000 | 2024-05-07 1:32PM EDT | 175.00 | 0.77 | 0.77 | 0.79 | +0.37 | +92.50% | 11,429 | 6,300 | 23.00% |
| GOOG240510C00177500 | 2024-05-07 1:23PM EDT | 177.50 | 0.26 | 0.23 | 0.26 | +0.12 | +85.71% | 2,188 | 2,038 | 22.51% |
| GOOG240510C00180000 | 2024-05-07 1:20PM EDT | 180.00 | 0.08 | 0.07 | 0.09 | +0.04 | +100.00% | 3,767 | 4,330 | 23.63% |
| GOOG240510C00182500 | 2024-05-07 12:49PM EDT | 182.50 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 352 | 2,136 | 25.98% |
| GOOG240510C00185000 | 2024-05-07 1:07PM EDT | 185.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 61 | 2,265 | 28.52% |
| GOOG240510C00187500 | 2024-05-07 11:08AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 187 | 30.47% |
| GOOG240510C00190000 | 2024-05-07 9:34AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 324 | 35.16% |
| GOOG240510C00192500 | 2024-05-06 10:41AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 39.06% |
| 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 | 47.66% |
| GOOG240510C00200000 | 2024-05-07 1:08PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 371 | 51.56% |
| 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 | 75.00% |
| GOOG240510C00225000 | 2024-04-26 9:57AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 26 | 81.25% |
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 | 165.63% |
| 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 | 76.56% |
| GOOG240510P00137000 | 2024-05-07 10:44AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 616 | 75.00% |
| GOOG240510P00138000 | 2024-05-07 12:31PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 74 | 71.88% |
| GOOG240510P00139000 | 2024-05-07 1:03PM EDT | 139.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 37 | 97 | 75.00% |
| GOOG240510P00140000 | 2024-05-06 3:50PM EDT | 140.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 900 | 75.78% |
| GOOG240510P00141000 | 2024-05-06 10:08AM EDT | 141.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 331 | 73.44% |
| GOOG240510P00142000 | 2024-05-07 9:41AM EDT | 142.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 1 | 121 | 71.09% |
| GOOG240510P00143000 | 2024-05-06 3:51PM EDT | 143.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 121 | 390 | 68.75% |
| GOOG240510P00144000 | 2024-05-06 3:34PM EDT | 144.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 200 | 408 | 64.06% |
| GOOG240510P00145000 | 2024-05-07 9:40AM EDT | 145.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5 | 538 | 64.06% |
| GOOG240510P00146000 | 2024-05-07 9:40AM EDT | 146.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 302 | 61.72% |
| GOOG240510P00147000 | 2024-05-07 10:06AM EDT | 147.00 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 9 | 141 | 57.03% |
| GOOG240510P00148000 | 2024-05-07 1:20PM EDT | 148.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 11 | 316 | 57.03% |
| GOOG240510P00149000 | 2024-05-07 9:40AM EDT | 149.00 | 0.02 | 0.02 | 0.06 | -0.10 | -83.33% | 2 | 1,507 | 62.11% |
| GOOG240510P00150000 | 2024-05-07 12:23PM EDT | 150.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 16 | 2,465 | 54.69% |
| GOOG240510P00152500 | 2024-05-07 1:18PM EDT | 152.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 17 | 3,461 | 50.00% |
| GOOG240510P00155000 | 2024-05-07 12:20PM EDT | 155.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 67 | 2,219 | 47.27% |
| GOOG240510P00157500 | 2024-05-07 1:13PM EDT | 157.50 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 164 | 5,157 | 42.58% |
| GOOG240510P00160000 | 2024-05-07 1:12PM EDT | 160.00 | 0.05 | 0.05 | 0.06 | -0.11 | -68.75% | 411 | 5,729 | 37.31% |
| GOOG240510P00162500 | 2024-05-07 1:33PM EDT | 162.50 | 0.07 | 0.07 | 0.08 | -0.19 | -70.37% | 561 | 2,593 | 32.42% |
| GOOG240510P00165000 | 2024-05-07 1:29PM EDT | 165.00 | 0.12 | 0.11 | 0.12 | -0.40 | -76.92% | 1,818 | 7,582 | 27.83% |
| GOOG240510P00167500 | 2024-05-07 1:30PM EDT | 167.50 | 0.22 | 0.21 | 0.24 | -0.85 | -77.98% | 2,296 | 4,502 | 24.51% |
| GOOG240510P00170000 | 2024-05-07 1:29PM EDT | 170.00 | 0.54 | 0.51 | 0.53 | -1.50 | -73.53% | 3,750 | 1,846 | 21.46% |
| GOOG240510P00172500 | 2024-05-07 1:33PM EDT | 172.50 | 1.24 | 1.25 | 1.27 | -2.26 | -64.39% | 3,262 | 793 | 19.48% |
| GOOG240510P00175000 | 2024-05-07 1:13PM EDT | 175.00 | 2.72 | 2.60 | 2.67 | -3.68 | -57.50% | 195 | 137 | 17.38% |
| GOOG240510P00177500 | 2024-05-07 1:11PM EDT | 177.50 | 4.75 | 4.55 | 4.70 | -4.04 | -45.96% | 136 | 84 | 0.00% |
| GOOG240510P00180000 | 2024-05-06 1:35PM EDT | 180.00 | 11.34 | 6.55 | 8.05 | 0.00 | - | 32 | 6 | 43.95% |
| GOOG240510P00182500 | 2024-04-26 12:20PM EDT | 182.50 | 9.75 | 8.40 | 10.90 | 0.00 | - | 50 | 0 | 60.01% |
| GOOG240510P00185000 | 2024-05-07 9:53AM EDT | 185.00 | 12.55 | 11.85 | 12.25 | -3.65 | -22.53% | 2 | 24 | 30.08% |
| GOOG240510P00187500 | 2024-05-02 3:54PM EDT | 187.50 | 19.40 | 13.05 | 14.60 | 0.00 | - | - | 0 | 0.00% |
| GOOG240510P00195000 | 2024-04-26 10:17AM EDT | 195.00 | 23.00 | 21.55 | 23.75 | 0.00 | - | 2 | 0 | 76.90% |
© 2024 Yahoo. All rights reserved.