UK markets open in 7 hours 56 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.16 +0.17 (+0.22%) GOLD FUTURES
2,316.50 -5.80 (-0.25%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,945.02 -1,110.62 (-2.22%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 92.30 | 0.00 | - | 5 | 5 | 315.63% |
| GOOG240510C00085000 | 2024-05-06 2:43PM EDT | 85.00 | 84.11 | 85.10 | 87.30 | 0.00 | - | 1 | 1 | 292.19% |
| GOOG240510C00095000 | 2024-05-01 1:33PM EDT | 95.00 | 71.14 | 75.10 | 77.30 | 0.00 | - | - | 7 | 248.44% |
| GOOG240510C00100000 | 2024-05-03 3:01PM EDT | 100.00 | 68.70 | 70.10 | 72.35 | 0.00 | - | 19 | 23 | 241.41% |
| GOOG240510C00105000 | 2024-04-26 12:29PM EDT | 105.00 | 69.00 | 65.10 | 67.25 | 0.00 | - | 100 | 51 | 189.06% |
| GOOG240510C00110000 | 2024-05-07 12:14PM EDT | 110.00 | 62.46 | 60.10 | 62.30 | 0.00 | - | 5 | 39 | 190.63% |
| GOOG240510C00115000 | 2024-04-26 3:52PM EDT | 115.00 | 58.75 | 55.10 | 57.30 | 0.00 | - | 6 | 8 | 173.44% |
| GOOG240510C00120000 | 2024-05-06 12:42PM EDT | 120.00 | 48.30 | 50.10 | 52.35 | 0.00 | - | 1 | 4 | 165.63% |
| GOOG240510C00125000 | 2024-05-03 3:56PM EDT | 125.00 | 43.95 | 45.10 | 47.30 | 0.00 | - | 4 | 11 | 139.84% |
| GOOG240510C00130000 | 2024-05-08 3:22PM EDT | 130.00 | 41.76 | 40.15 | 42.45 | +2.80 | +7.19% | 1 | 5 | 146.68% |
| GOOG240510C00135000 | 2024-05-08 2:22PM EDT | 135.00 | 36.20 | 35.15 | 37.50 | -0.97 | -2.61% | 1 | 54 | 132.42% |
| GOOG240510C00136000 | 2024-05-02 3:32PM EDT | 136.00 | 32.20 | 34.15 | 36.50 | 0.00 | - | 2 | 2 | 128.91% |
| GOOG240510C00137000 | 2024-05-03 9:32AM EDT | 137.00 | 32.62 | 33.50 | 35.45 | 0.00 | - | 1 | 15 | 140.33% |
| GOOG240510C00138000 | 2024-05-03 12:38PM EDT | 138.00 | 29.71 | 32.15 | 34.35 | 0.00 | - | 2 | 24 | 110.94% |
| GOOG240510C00139000 | 2024-05-07 10:23AM EDT | 139.00 | 33.47 | 31.50 | 33.35 | 0.00 | - | 1 | 6 | 128.52% |
| GOOG240510C00140000 | 2024-05-07 10:33AM EDT | 140.00 | 31.80 | 30.10 | 32.35 | 0.00 | - | 6 | 34 | 99.80% |
| GOOG240510C00141000 | 2024-05-07 11:22AM EDT | 141.00 | 31.75 | 29.15 | 31.35 | 0.00 | - | 12 | 17 | 101.37% |
| GOOG240510C00142000 | 2024-05-07 3:06PM EDT | 142.00 | 30.69 | 28.15 | 30.45 | 0.00 | - | 5 | 26 | 105.08% |
| GOOG240510C00143000 | 2024-05-03 3:29PM EDT | 143.00 | 25.81 | 27.15 | 29.35 | 0.00 | - | 1 | 29 | 94.92% |
| GOOG240510C00144000 | 2024-05-08 3:23PM EDT | 144.00 | 27.65 | 26.15 | 28.50 | +2.45 | +9.72% | 4 | 49 | 101.17% |
| GOOG240510C00145000 | 2024-05-07 1:13PM EDT | 145.00 | 28.05 | 25.15 | 27.35 | 0.00 | - | 8 | 33 | 88.67% |
| GOOG240510C00146000 | 2024-05-07 11:36AM EDT | 146.00 | 26.67 | 24.15 | 26.40 | 0.00 | - | 2 | 149 | 88.67% |
| GOOG240510C00147000 | 2024-05-07 12:41PM EDT | 147.00 | 26.28 | 23.60 | 25.05 | 0.00 | - | 3 | 282 | 90.82% |
| GOOG240510C00148000 | 2024-05-08 3:55PM EDT | 148.00 | 23.24 | 22.35 | 24.15 | +1.74 | +8.09% | 8 | 93 | 79.10% |
| GOOG240510C00149000 | 2024-05-03 3:47PM EDT | 149.00 | 20.17 | 21.45 | 23.10 | 0.00 | - | 5 | 87 | 78.91% |
| GOOG240510C00150000 | 2024-05-08 1:24PM EDT | 150.00 | 21.00 | 20.45 | 22.30 | -1.82 | -7.98% | 4 | 230 | 84.77% |
| GOOG240510C00152500 | 2024-05-08 12:29PM EDT | 152.50 | 19.37 | 18.20 | 19.15 | -0.53 | -2.66% | 7 | 484 | 50.78% |
| GOOG240510C00155000 | 2024-05-08 3:39PM EDT | 155.00 | 16.49 | 15.25 | 16.90 | -1.81 | -9.89% | 10 | 472 | 90.63% |
| GOOG240510C00157500 | 2024-05-08 12:13PM EDT | 157.50 | 14.40 | 12.90 | 14.75 | -1.15 | -7.40% | 17 | 803 | 55.27% |
| GOOG240510C00160000 | 2024-05-08 12:55PM EDT | 160.00 | 11.08 | 10.40 | 12.05 | -2.02 | -15.42% | 19 | 792 | 73.29% |
| GOOG240510C00162500 | 2024-05-08 2:24PM EDT | 162.50 | 8.99 | 8.00 | 8.95 | -1.49 | -14.22% | 15 | 3,555 | 43.56% |
| GOOG240510C00165000 | 2024-05-08 3:54PM EDT | 165.00 | 6.20 | 6.00 | 6.45 | -2.05 | -24.85% | 117 | 2,528 | 33.79% |
| GOOG240510C00167500 | 2024-05-08 3:58PM EDT | 167.50 | 4.10 | 3.90 | 4.05 | -1.90 | -31.67% | 161 | 2,124 | 26.03% |
| GOOG240510C00170000 | 2024-05-08 3:59PM EDT | 170.00 | 1.95 | 1.91 | 2.01 | -1.70 | -46.58% | 1,403 | 8,191 | 21.90% |
| GOOG240510C00172500 | 2024-05-08 3:59PM EDT | 172.50 | 0.70 | 0.68 | 0.72 | -1.16 | -62.37% | 5,665 | 5,681 | 20.61% |
| GOOG240510C00175000 | 2024-05-08 3:59PM EDT | 175.00 | 0.19 | 0.15 | 0.20 | -0.56 | -74.67% | 4,024 | 5,180 | 21.05% |
| GOOG240510C00177500 | 2024-05-08 3:59PM EDT | 177.50 | 0.05 | 0.04 | 0.06 | -0.18 | -78.26% | 1,691 | 2,675 | 23.05% |
| GOOG240510C00180000 | 2024-05-08 3:58PM EDT | 180.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 1,920 | 5,058 | 26.95% |
| GOOG240510C00182500 | 2024-05-08 3:12PM EDT | 182.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 297 | 2,447 | 31.25% |
| GOOG240510C00185000 | 2024-05-08 3:21PM EDT | 185.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 67 | 2,340 | 36.72% |
| GOOG240510C00187500 | 2024-05-08 3:54PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 187 | 39.06% |
| GOOG240510C00190000 | 2024-05-08 3:16PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 324 | 43.75% |
| GOOG240510C00192500 | 2024-05-06 10:41AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 48.44% |
| GOOG240510C00195000 | 2024-05-07 9:35AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 569 | 25.00% |
| GOOG240510C00197500 | 2024-05-06 9:30AM EDT | 197.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 54.69% |
| GOOG240510C00200000 | 2024-05-08 3:54PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 371 | 59.38% |
| GOOG240510C00205000 | 2024-04-30 10:59AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 67.19% |
| GOOG240510C00210000 | 2024-04-30 2:25PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 92 | 75.00% |
| GOOG240510C00220000 | 2024-04-11 2:01PM EDT | 220.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 90.63% |
| GOOG240510C00225000 | 2024-04-26 9:57AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 26 | 96.88% |
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 | 262.50% |
| GOOG240510P00100000 | 2024-04-25 9:57AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 187.50% |
| GOOG240510P00105000 | 2024-04-26 10:56AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 171.88% |
| GOOG240510P00110000 | 2024-05-03 3:53PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 156.25% |
| GOOG240510P00115000 | 2024-05-03 3:55PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 143.75% |
| GOOG240510P00120000 | 2024-05-06 2:38PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 50 | 128.13% |
| GOOG240510P00125000 | 2024-05-07 1:36PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 194 | 112.50% |
| GOOG240510P00130000 | 2024-05-06 12:08PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 685 | 100.00% |
| GOOG240510P00135000 | 2024-05-06 3:53PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 316 | 475 | 87.50% |
| GOOG240510P00136000 | 2024-05-08 10:19AM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 340 | 84.38% |
| GOOG240510P00137000 | 2024-05-07 10:44AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 616 | 82.81% |
| GOOG240510P00138000 | 2024-05-07 12:31PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 74 | 81.25% |
| GOOG240510P00139000 | 2024-05-07 3:59PM EDT | 139.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 57 | 82 | 82.81% |
| GOOG240510P00140000 | 2024-05-08 3:54PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 913 | 75.00% |
| GOOG240510P00141000 | 2024-05-07 3:32PM EDT | 141.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 331 | 78.13% |
| GOOG240510P00142000 | 2024-05-08 9:37AM EDT | 142.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 121 | 75.00% |
| GOOG240510P00143000 | 2024-05-08 12:18PM EDT | 143.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 162 | 385 | 72.66% |
| GOOG240510P00144000 | 2024-05-06 3:34PM EDT | 144.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 200 | 408 | 70.31% |
| GOOG240510P00145000 | 2024-05-08 3:40PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 165 | 542 | 62.50% |
| GOOG240510P00146000 | 2024-05-08 3:58PM EDT | 146.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 110 | 301 | 67.97% |
| GOOG240510P00147000 | 2024-05-08 2:48PM EDT | 147.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 41 | 150 | 62.50% |
| GOOG240510P00148000 | 2024-05-08 10:00AM EDT | 148.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 316 | 59.38% |
| GOOG240510P00149000 | 2024-05-07 3:53PM EDT | 149.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 1,507 | 57.81% |
| GOOG240510P00150000 | 2024-05-08 3:46PM EDT | 150.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 23 | 2,449 | 57.81% |
| GOOG240510P00152500 | 2024-05-08 3:51PM EDT | 152.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 23 | 3,457 | 50.78% |
| GOOG240510P00155000 | 2024-05-08 3:54PM EDT | 155.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 161 | 2,290 | 50.39% |
| GOOG240510P00157500 | 2024-05-08 3:54PM EDT | 157.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 283 | 5,093 | 41.80% |
| GOOG240510P00160000 | 2024-05-08 3:53PM EDT | 160.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 101 | 5,722 | 36.33% |
| GOOG240510P00162500 | 2024-05-08 3:51PM EDT | 162.50 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 974 | 2,532 | 30.08% |
| GOOG240510P00165000 | 2024-05-08 3:59PM EDT | 165.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 2,702 | 7,269 | 24.71% |
| GOOG240510P00167500 | 2024-05-08 3:58PM EDT | 167.50 | 0.22 | 0.20 | 0.23 | 0.00 | - | 2,927 | 4,460 | 21.73% |
| GOOG240510P00170000 | 2024-05-08 3:59PM EDT | 170.00 | 0.71 | 0.69 | 0.72 | +0.19 | +36.54% | 3,661 | 3,542 | 19.65% |
| GOOG240510P00172500 | 2024-05-08 3:59PM EDT | 172.50 | 1.95 | 1.90 | 2.25 | +0.65 | +50.00% | 1,774 | 1,470 | 23.88% |
| GOOG240510P00175000 | 2024-05-08 2:10PM EDT | 175.00 | 3.59 | 3.85 | 4.00 | +0.95 | +35.98% | 84 | 253 | 19.73% |
| GOOG240510P00177500 | 2024-05-08 2:57PM EDT | 177.50 | 6.10 | 5.55 | 6.80 | +0.80 | +15.09% | 64 | 102 | 38.28% |
| GOOG240510P00180000 | 2024-05-08 3:23PM EDT | 180.00 | 8.70 | 7.75 | 9.95 | -2.64 | -23.28% | 8 | 6 | 64.60% |
| GOOG240510P00182500 | 2024-04-26 12:20PM EDT | 182.50 | 9.75 | 10.60 | 11.95 | 0.00 | - | 50 | 0 | 61.47% |
| GOOG240510P00185000 | 2024-05-08 3:23PM EDT | 185.00 | 13.70 | 12.95 | 14.65 | +1.15 | +9.16% | 8 | 23 | 76.47% |
| GOOG240510P00187500 | 2024-05-08 1:01PM EDT | 187.50 | 16.40 | 15.50 | 17.35 | -3.00 | -15.46% | 6 | 0 | 51.95% |
| GOOG240510P00195000 | 2024-04-26 10:17AM EDT | 195.00 | 23.00 | 23.05 | 24.70 | 0.00 | - | 2 | 0 | 61.72% |
© 2024 Yahoo. All rights reserved.