UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.13 +0.13 (+0.16%) GOLD FUTURES
2,330.20 +19.20 (+0.83%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,237.36 -1,731.39 (-3.61%)
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 | 69.45 | 72.25 | -4.38 | -5.81% | 7 | 7 | 304.10% |
| GOOG240503C00100000 | 2024-05-01 11:41AM EDT | 100.00 | 67.41 | 64.45 | 67.40 | -3.20 | -4.53% | 2 | 31 | 290.04% |
| GOOG240503C00105000 | 2024-04-29 2:06PM EDT | 105.00 | 63.70 | 59.45 | 62.25 | 0.00 | - | 5 | 21 | 255.08% |
| GOOG240503C00110000 | 2024-04-26 1:27PM EDT | 110.00 | 63.74 | 54.45 | 57.25 | 0.00 | - | 10 | 28 | 232.23% |
| GOOG240503C00115000 | 2024-04-26 2:34PM EDT | 115.00 | 57.69 | 49.45 | 52.25 | 0.00 | - | 1 | 31 | 210.16% |
| GOOG240503C00120000 | 2024-04-30 1:15PM EDT | 120.00 | 45.10 | 44.50 | 47.25 | 0.00 | - | 6 | 28 | 191.60% |
| GOOG240503C00122000 | 2024-04-26 3:23PM EDT | 122.00 | 51.67 | 42.50 | 46.00 | 0.00 | - | 1 | 1 | 214.06% |
| GOOG240503C00125000 | 2024-04-22 9:35AM EDT | 125.00 | 30.60 | 39.50 | 43.00 | 0.00 | - | 2 | 11 | 200.00% |
| GOOG240503C00126000 | 2024-04-29 11:39AM EDT | 126.00 | 42.80 | 38.50 | 42.00 | 0.00 | - | 1 | 0 | 195.41% |
| GOOG240503C00127000 | 2024-04-29 11:43AM EDT | 127.00 | 42.16 | 37.50 | 41.00 | 0.00 | - | 1 | 1 | 190.82% |
| GOOG240503C00130000 | 2024-05-01 3:22PM EDT | 130.00 | 38.00 | 34.50 | 38.00 | +0.90 | +2.43% | 13 | 125 | 177.15% |
| GOOG240503C00132000 | 2024-04-29 11:46AM EDT | 132.00 | 37.39 | 32.50 | 36.00 | 0.00 | - | 1 | 1 | 168.16% |
| GOOG240503C00133000 | 2024-05-01 11:13AM EDT | 133.00 | 34.01 | 31.50 | 35.00 | +6.92 | +25.54% | 1 | 1 | 163.67% |
| GOOG240503C00134000 | 2024-04-30 10:02AM EDT | 134.00 | 35.79 | 30.50 | 34.00 | 0.00 | - | 1 | 2 | 159.18% |
| GOOG240503C00135000 | 2024-05-01 1:22PM EDT | 135.00 | 31.00 | 29.50 | 32.25 | -1.43 | -4.41% | 1 | 63 | 130.66% |
| GOOG240503C00136000 | 2024-04-12 10:30AM EDT | 136.00 | 25.14 | 28.50 | 32.00 | 0.00 | - | 2 | 12 | 150.39% |
| GOOG240503C00137000 | 2024-04-26 3:06PM EDT | 137.00 | 36.40 | 27.50 | 30.25 | 0.00 | - | 15 | 45 | 122.75% |
| GOOG240503C00138000 | 2024-04-29 9:35AM EDT | 138.00 | 32.40 | 26.50 | 29.25 | 0.00 | - | 1 | 56 | 118.95% |
| GOOG240503C00139000 | 2024-04-30 3:50PM EDT | 139.00 | 27.28 | 25.50 | 29.00 | 0.00 | - | 2 | 10 | 137.11% |
| GOOG240503C00140000 | 2024-04-29 3:41PM EDT | 140.00 | 26.85 | 24.50 | 27.25 | -0.90 | -3.24% | 4 | 61 | 111.13% |
| GOOG240503C00141000 | 2024-04-29 11:13AM EDT | 141.00 | 28.85 | 23.50 | 26.25 | 0.00 | - | 2 | 16 | 107.23% |
| GOOG240503C00142000 | 2024-04-30 1:31PM EDT | 142.00 | 24.18 | 22.50 | 25.30 | 0.00 | - | 3 | 71 | 105.08% |
| GOOG240503C00143000 | 2024-05-01 12:07PM EDT | 143.00 | 24.20 | 21.50 | 24.25 | +1.29 | +5.63% | 3 | 50 | 99.61% |
| GOOG240503C00144000 | 2024-05-01 10:05AM EDT | 144.00 | 22.65 | 20.50 | 23.25 | -2.35 | -9.40% | 10 | 45 | 95.70% |
| GOOG240503C00145000 | 2024-05-01 2:13PM EDT | 145.00 | 22.77 | 19.50 | 22.25 | -1.09 | -4.57% | 13 | 261 | 91.89% |
| GOOG240503C00146000 | 2024-04-29 10:24AM EDT | 146.00 | 24.14 | 18.50 | 21.30 | 0.00 | - | 10 | 101 | 89.55% |
| GOOG240503C00147000 | 2024-04-30 11:52AM EDT | 147.00 | 20.42 | 17.85 | 19.60 | 0.00 | - | 5 | 116 | 73.63% |
| GOOG240503C00148000 | 2024-05-01 3:58PM EDT | 148.00 | 18.07 | 16.50 | 19.30 | +0.37 | +2.09% | 3 | 143 | 81.74% |
| GOOG240503C00149000 | 2024-05-01 9:59AM EDT | 149.00 | 17.20 | 15.50 | 19.00 | -1.17 | -6.37% | 2 | 88 | 93.46% |
| GOOG240503C00150000 | 2024-05-01 3:50PM EDT | 150.00 | 16.25 | 14.95 | 16.85 | -0.25 | -1.52% | 47 | 805 | 74.02% |
| GOOG240503C00152500 | 2024-05-01 3:31PM EDT | 152.50 | 15.61 | 12.05 | 14.80 | +2.16 | +16.06% | 18 | 891 | 65.33% |
| GOOG240503C00155000 | 2024-05-01 3:54PM EDT | 155.00 | 10.98 | 9.95 | 11.60 | -0.12 | -1.08% | 33 | 3,044 | 76.90% |
| GOOG240503C00157500 | 2024-05-01 3:09PM EDT | 157.50 | 11.00 | 7.55 | 9.15 | +3.10 | +39.24% | 70 | 1,006 | 65.72% |
| GOOG240503C00160000 | 2024-05-01 3:42PM EDT | 160.00 | 6.05 | 5.70 | 6.10 | +0.65 | +12.04% | 453 | 2,093 | 39.55% |
| GOOG240503C00162500 | 2024-05-01 3:57PM EDT | 162.50 | 3.80 | 3.65 | 3.95 | +0.40 | +11.76% | 646 | 1,231 | 34.77% |
| GOOG240503C00165000 | 2024-05-01 3:59PM EDT | 165.00 | 2.04 | 1.80 | 2.11 | +0.07 | +3.55% | 2,154 | 3,059 | 30.27% |
| GOOG240503C00167500 | 2024-05-01 3:59PM EDT | 167.50 | 0.93 | 0.90 | 0.97 | -0.10 | -9.71% | 6,314 | 2,341 | 29.40% |
| GOOG240503C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 0.35 | 0.35 | 0.37 | -0.15 | -30.00% | 10,873 | 9,398 | 29.15% |
| GOOG240503C00172500 | 2024-05-01 3:59PM EDT | 172.50 | 0.14 | 0.13 | 0.17 | -0.11 | -44.00% | 5,385 | 5,087 | 31.84% |
| GOOG240503C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 0.08 | 0.06 | 0.08 | -0.04 | -33.33% | 5,940 | 8,526 | 34.38% |
| GOOG240503C00177500 | 2024-05-01 3:43PM EDT | 177.50 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 1,261 | 4,396 | 38.28% |
| GOOG240503C00180000 | 2024-05-01 3:57PM EDT | 180.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4,802 | 8,969 | 41.41% |
| GOOG240503C00182500 | 2024-05-01 3:59PM EDT | 182.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 253 | 1,885 | 44.92% |
| GOOG240503C00185000 | 2024-05-01 3:34PM EDT | 185.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 333 | 1,959 | 46.88% |
| GOOG240503C00187500 | 2024-05-01 12:02PM EDT | 187.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 52 | 938 | 51.56% |
| GOOG240503C00190000 | 2024-05-01 1:31PM EDT | 190.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 692 | 56.25% |
| GOOG240503C00192500 | 2024-04-30 9:55AM EDT | 192.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 962 | 60.94% |
| GOOG240503C00195000 | 2024-05-01 12:44PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 278 | 62.50% |
| GOOG240503C00200000 | 2024-04-29 9:31AM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,021 | 70.31% |
| GOOG240503C00205000 | 2024-05-01 9:54AM EDT | 205.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 25 | 87.50% |
| GOOG240503C00210000 | 2024-04-26 3:55PM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 36 | 95.31% |
| GOOG240503C00215000 | 2024-04-26 1:23PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 93.75% |
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 | 250.00% |
| GOOG240503P00085000 | 2024-04-08 9:59AM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 231.25% |
| GOOG240503P00090000 | 2024-04-11 11:55AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 212.50% |
| GOOG240503P00095000 | 2024-04-11 11:55AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 193.75% |
| GOOG240503P00100000 | 2024-04-25 2:58PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 175.00% |
| GOOG240503P00105000 | 2024-04-26 9:36AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 162.50% |
| GOOG240503P00110000 | 2024-04-25 10:59AM EDT | 110.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 37 | 79 | 143.75% |
| GOOG240503P00115000 | 2024-04-26 9:32AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 18 | 131.25% |
| GOOG240503P00120000 | 2024-04-26 9:30AM EDT | 120.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 16 | 486 | 118.75% |
| GOOG240503P00121000 | 2024-04-25 3:20PM EDT | 121.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 202 | 112.50% |
| GOOG240503P00122000 | 2024-04-25 3:03PM EDT | 122.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 3 | 112.50% |
| GOOG240503P00123000 | 2024-04-25 2:21PM EDT | 123.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | - | 3 | 109.38% |
| GOOG240503P00124000 | 2024-04-30 12:45PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10 | 106.25% |
| GOOG240503P00125000 | 2024-04-30 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 464 | 103.13% |
| GOOG240503P00126000 | 2024-04-25 3:24PM EDT | 126.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 11 | 117.19% |
| GOOG240503P00127000 | 2024-04-26 12:06PM EDT | 127.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 25 | 107.81% |
| GOOG240503P00128000 | 2024-04-25 3:07PM EDT | 128.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | - | 12 | 104.69% |
| GOOG240503P00129000 | 2024-04-26 11:48AM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 93.75% |
| GOOG240503P00130000 | 2024-05-01 1:22PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 666 | 90.63% |
| GOOG240503P00131000 | 2024-04-25 3:05PM EDT | 131.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | - | 11 | 92.19% |
| GOOG240503P00132000 | 2024-04-30 2:16PM EDT | 132.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 55 | 93.75% |
| GOOG240503P00133000 | 2024-04-26 3:53PM EDT | 133.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 103 | 90.63% |
| GOOG240503P00134000 | 2024-04-29 2:40PM EDT | 134.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 47 | 78.13% |
| GOOG240503P00135000 | 2024-05-01 10:41AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,218 | 76.56% |
| GOOG240503P00136000 | 2024-05-01 9:37AM EDT | 136.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 49 | 89.06% |
| GOOG240503P00137000 | 2024-05-01 9:37AM EDT | 137.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 505 | 76.56% |
| GOOG240503P00138000 | 2024-05-01 3:59PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 275 | 68.75% |
| GOOG240503P00139000 | 2024-04-30 11:56AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 431 | 65.63% |
| GOOG240503P00140000 | 2024-05-01 3:59PM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 33 | 1,493 | 71.88% |
| GOOG240503P00141000 | 2024-04-30 2:35PM EDT | 141.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 241 | 75.78% |
| GOOG240503P00142000 | 2024-05-01 1:27PM EDT | 142.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 230 | 63.28% |
| GOOG240503P00143000 | 2024-04-30 3:55PM EDT | 143.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 716 | 60.94% |
| GOOG240503P00144000 | 2024-05-01 3:57PM EDT | 144.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 89 | 656 | 67.19% |
| GOOG240503P00145000 | 2024-05-01 3:58PM EDT | 145.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 23 | 1,394 | 77.54% |
| GOOG240503P00146000 | 2024-04-30 2:42PM EDT | 146.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 71 | 374 | 55.47% |
| GOOG240503P00147000 | 2024-05-01 10:21AM EDT | 147.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 626 | 54.30% |
| GOOG240503P00148000 | 2024-05-01 3:54PM EDT | 148.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 28 | 1,214 | 53.13% |
| GOOG240503P00149000 | 2024-05-01 2:57PM EDT | 149.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 6 | 2,787 | 50.00% |
| GOOG240503P00150000 | 2024-05-01 3:57PM EDT | 150.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 254 | 3,352 | 50.39% |
| GOOG240503P00152500 | 2024-05-01 3:44PM EDT | 152.50 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 233 | 1,075 | 44.53% |
| GOOG240503P00155000 | 2024-05-01 3:51PM EDT | 155.00 | 0.05 | 0.05 | 0.09 | -0.10 | -66.67% | 241 | 4,783 | 41.02% |
| GOOG240503P00157500 | 2024-05-01 3:59PM EDT | 157.50 | 0.12 | 0.10 | 0.14 | -0.17 | -58.62% | 525 | 2,119 | 35.74% |
| GOOG240503P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 0.26 | 0.25 | 0.28 | -0.35 | -57.38% | 2,748 | 2,366 | 32.13% |
| GOOG240503P00162500 | 2024-05-01 3:59PM EDT | 162.50 | 0.64 | 0.59 | 0.66 | -0.60 | -48.39% | 3,503 | 1,713 | 30.23% |
| GOOG240503P00165000 | 2024-05-01 3:59PM EDT | 165.00 | 1.45 | 1.33 | 1.50 | -0.85 | -36.96% | 5,392 | 3,294 | 29.61% |
| GOOG240503P00167500 | 2024-05-01 3:59PM EDT | 167.50 | 2.74 | 2.54 | 3.00 | -1.23 | -30.98% | 2,341 | 1,928 | 31.20% |
| GOOG240503P00170000 | 2024-05-01 3:59PM EDT | 170.00 | 4.75 | 4.35 | 4.90 | -1.05 | -18.10% | 573 | 2,502 | 31.74% |
| GOOG240503P00172500 | 2024-05-01 3:44PM EDT | 172.50 | 6.85 | 6.70 | 7.35 | -0.75 | -9.87% | 81 | 3,777 | 40.72% |
| GOOG240503P00175000 | 2024-05-01 3:47PM EDT | 175.00 | 8.40 | 8.55 | 10.20 | -0.66 | -7.28% | 87 | 899 | 60.69% |
| GOOG240503P00177500 | 2024-04-30 3:56PM EDT | 177.50 | 13.20 | 10.40 | 13.10 | 0.00 | - | 11 | 67 | 81.30% |
| GOOG240503P00180000 | 2024-05-01 3:42PM EDT | 180.00 | 13.00 | 12.85 | 15.60 | +0.88 | +7.26% | 29 | 96 | 91.36% |
| GOOG240503P00182500 | 2024-04-29 1:43PM EDT | 182.50 | 13.55 | 15.35 | 18.10 | 0.00 | - | 3 | 0 | 100.93% |
| GOOG240503P00185000 | 2024-04-29 10:06AM EDT | 185.00 | 15.00 | 17.85 | 20.55 | 0.00 | - | 1 | 0 | 108.59% |
| GOOG240503P00187500 | 2024-04-29 10:21AM EDT | 187.50 | 17.29 | 21.00 | 23.05 | 0.00 | - | 1 | 0 | 68.75% |
| GOOG240503P00190000 | 2024-05-01 3:42PM EDT | 190.00 | 23.00 | 22.00 | 25.55 | +2.20 | +10.58% | 16 | 4 | 125.88% |
| GOOG240503P00230000 | 2024-04-26 10:13AM EDT | 230.00 | 57.20 | 62.90 | 65.55 | 0.00 | - | 2 | 0 | 235.94% |
© 2024 Yahoo. All rights reserved.