Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:48AM 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 | 89.85 | 88.95 | 90.80 | -2.70 | -2.92% | 5 | 5 | 607.81% |
| GOOG240510C00085000 | 2024-05-06 2:43PM EDT | 85.00 | 84.11 | 84.15 | 85.75 | 0.00 | - | 1 | 1 | 602.34% |
| GOOG240510C00095000 | 2024-05-09 11:06AM EDT | 95.00 | 75.82 | 73.70 | 75.65 | 0.00 | - | 7 | 3 | 668.36% |
| GOOG240510C00100000 | 2024-05-03 3:01PM EDT | 100.00 | 68.70 | 68.95 | 70.80 | 0.00 | - | 19 | 23 | 440.63% |
| GOOG240510C00105000 | 2024-04-26 12:29PM EDT | 105.00 | 69.00 | 63.70 | 65.90 | 0.00 | - | 100 | 51 | 353.13% |
| GOOG240510C00110000 | 2024-05-09 1:47PM EDT | 110.00 | 60.92 | 58.70 | 60.65 | 0.00 | - | 26 | 22 | 522.07% |
| GOOG240510C00115000 | 2024-05-10 10:29AM EDT | 115.00 | 54.93 | 54.00 | 55.75 | -1.10 | -1.96% | 2 | 7 | 334.38% |
| GOOG240510C00120000 | 2024-05-06 12:42PM EDT | 120.00 | 48.30 | 49.20 | 50.90 | 0.00 | - | 1 | 4 | 348.83% |
| GOOG240510C00125000 | 2024-05-10 9:42AM EDT | 125.00 | 44.62 | 44.00 | 45.85 | +0.67 | +1.52% | 1 | 11 | 285.55% |
| GOOG240510C00130000 | 2024-05-08 3:22PM EDT | 130.00 | 41.76 | 39.00 | 40.85 | 0.00 | - | 1 | 4 | 253.52% |
| GOOG240510C00135000 | 2024-05-08 2:22PM EDT | 135.00 | 36.20 | 34.00 | 35.70 | 0.00 | - | 1 | 29 | 202.34% |
| GOOG240510C00136000 | 2024-05-02 3:32PM EDT | 136.00 | 32.20 | 32.95 | 34.70 | 0.00 | - | 2 | 2 | 187.50% |
| GOOG240510C00137000 | 2024-05-03 9:32AM EDT | 137.00 | 32.62 | 32.10 | 33.95 | 0.00 | - | 1 | 15 | 228.13% |
| GOOG240510C00138000 | 2024-05-03 12:38PM EDT | 138.00 | 29.71 | 30.75 | 32.90 | 0.00 | - | 2 | 24 | 176.56% |
| GOOG240510C00139000 | 2024-05-07 10:23AM EDT | 139.00 | 33.47 | 30.00 | 31.90 | 0.00 | - | 1 | 6 | 202.73% |
| GOOG240510C00140000 | 2024-05-07 10:33AM EDT | 140.00 | 31.80 | 28.95 | 30.80 | 0.00 | - | 6 | 34 | 180.47% |
| GOOG240510C00141000 | 2024-05-07 11:22AM EDT | 141.00 | 31.75 | 28.05 | 29.85 | 0.00 | - | 12 | 17 | 190.23% |
| GOOG240510C00142000 | 2024-05-10 10:01AM EDT | 142.00 | 28.01 | 27.25 | 28.60 | -1.00 | -3.45% | 1 | 26 | 179.69% |
| GOOG240510C00143000 | 2024-05-10 10:07AM EDT | 143.00 | 27.62 | 25.85 | 27.60 | +1.81 | +7.01% | 15 | 29 | 244.92% |
| GOOG240510C00144000 | 2024-05-09 2:26PM EDT | 144.00 | 26.81 | 25.30 | 26.85 | 0.00 | - | 1 | 45 | 189.45% |
| GOOG240510C00145000 | 2024-05-10 10:12AM EDT | 145.00 | 25.46 | 24.50 | 25.25 | -0.76 | -2.90% | 5 | 22 | 151.95% |
| GOOG240510C00146000 | 2024-05-09 3:56PM EDT | 146.00 | 25.35 | 23.35 | 24.20 | 0.00 | - | 90 | 139 | 109.38% |
| GOOG240510C00147000 | 2024-05-09 3:59PM EDT | 147.00 | 24.63 | 22.60 | 23.45 | 0.00 | - | 139 | 281 | 164.06% |
| GOOG240510C00148000 | 2024-05-08 3:55PM EDT | 148.00 | 23.24 | 21.30 | 22.55 | 0.00 | - | 8 | 89 | 143.95% |
| GOOG240510C00149000 | 2024-05-09 10:42AM EDT | 149.00 | 21.66 | 19.85 | 21.05 | 0.00 | - | 1 | 87 | 154.10% |
| GOOG240510C00150000 | 2024-05-09 1:51PM EDT | 150.00 | 19.84 | 19.70 | 20.30 | -0.88 | -4.25% | 10 | 223 | 142.19% |
| GOOG240510C00152500 | 2024-05-10 10:30AM EDT | 152.50 | 17.25 | 16.50 | 17.75 | -1.70 | -8.97% | 10 | 480 | 149.02% |
| GOOG240510C00155000 | 2024-05-10 10:14AM EDT | 155.00 | 15.00 | 14.20 | 15.70 | -1.44 | -8.76% | 2 | 472 | 105.66% |
| GOOG240510C00157500 | 2024-05-09 2:20PM EDT | 157.50 | 12.74 | 11.30 | 12.85 | -0.66 | -4.93% | 4 | 792 | 120.22% |
| GOOG240510C00160000 | 2024-05-10 10:09AM EDT | 160.00 | 10.29 | 9.20 | 10.05 | -1.11 | -9.74% | 32 | 780 | 83.20% |
| GOOG240510C00162500 | 2024-05-10 10:16AM EDT | 162.50 | 7.85 | 7.25 | 7.80 | -0.45 | -5.42% | 7 | 3,545 | 64.75% |
| GOOG240510C00165000 | 2024-05-10 10:32AM EDT | 165.00 | 4.75 | 4.60 | 5.00 | -1.80 | -27.69% | 170 | 2,375 | 46.09% |
| GOOG240510C00167500 | 2024-05-10 10:22AM EDT | 167.50 | 2.60 | 2.14 | 2.47 | -1.39 | -34.84% | 218 | 1,859 | 26.47% |
| GOOG240510C00170000 | 2024-05-10 10:32AM EDT | 170.00 | 0.36 | 0.44 | 0.46 | -1.51 | -80.75% | 5,584 | 8,401 | 16.07% |
| GOOG240510C00172500 | 2024-05-10 10:33AM EDT | 172.50 | 0.03 | 0.02 | 0.03 | -0.41 | -95.35% | 2,955 | 8,032 | 17.97% |
| GOOG240510C00175000 | 2024-05-10 10:31AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 947 | 7,368 | 25.78% |
| GOOG240510C00177500 | 2024-05-10 10:16AM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 97 | 2,686 | 35.94% |
| GOOG240510C00180000 | 2024-05-10 10:18AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 4,252 | 45.31% |
| GOOG240510C00182500 | 2024-05-09 11:56AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,327 | 51.56% |
| GOOG240510C00185000 | 2024-05-09 9:57AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,303 | 59.38% |
| GOOG240510C00187500 | 2024-05-10 9:30AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 198 | 68.75% |
| GOOG240510C00190000 | 2024-05-09 12:12PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 322 | 75.00% |
| GOOG240510C00192500 | 2024-05-06 10:41AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 84.38% |
| GOOG240510C00195000 | 2024-05-07 9:35AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 569 | 90.63% |
| GOOG240510C00197500 | 2024-05-06 9:30AM EDT | 197.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 98.44% |
| GOOG240510C00200000 | 2024-05-08 3:54PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 381 | 106.25% |
| GOOG240510C00205000 | 2024-04-30 10:59AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 121.88% |
| GOOG240510C00210000 | 2024-04-30 2:25PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 92 | 134.38% |
| GOOG240510C00220000 | 2024-04-11 2:01PM EDT | 220.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 162.50% |
| GOOG240510C00225000 | 2024-04-26 9:57AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 26 | 175.00% |
| GOOG240510C00235000 | 2024-05-07 9:30AM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 196.88% |
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 | 450.00% |
| GOOG240510P00100000 | 2024-04-25 9:57AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 325.00% |
| GOOG240510P00105000 | 2024-04-26 10:56AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 293.75% |
| GOOG240510P00110000 | 2024-05-03 3:53PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 262.50% |
| GOOG240510P00115000 | 2024-05-03 3:55PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 237.50% |
| GOOG240510P00120000 | 2024-05-06 2:38PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 50 | 218.75% |
| GOOG240510P00125000 | 2024-05-07 1:36PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 194 | 193.75% |
| GOOG240510P00130000 | 2024-05-06 12:08PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 685 | 168.75% |
| GOOG240510P00135000 | 2024-05-06 3:53PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 316 | 475 | 146.88% |
| GOOG240510P00136000 | 2024-05-08 10:19AM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 340 | 143.75% |
| GOOG240510P00137000 | 2024-05-07 10:44AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 616 | 137.50% |
| GOOG240510P00138000 | 2024-05-07 12:31PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 74 | 134.38% |
| GOOG240510P00139000 | 2024-05-07 3:59PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 82 | 131.25% |
| GOOG240510P00140000 | 2024-05-08 3:54PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 899 | 125.00% |
| GOOG240510P00141000 | 2024-05-07 3:32PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 331 | 121.88% |
| GOOG240510P00142000 | 2024-05-08 9:37AM EDT | 142.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 120 | 118.75% |
| GOOG240510P00143000 | 2024-05-08 12:18PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 162 | 460 | 112.50% |
| GOOG240510P00144000 | 2024-05-09 11:22AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 408 | 109.38% |
| GOOG240510P00145000 | 2024-05-08 3:40PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 165 | 666 | 106.25% |
| GOOG240510P00146000 | 2024-05-08 3:58PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 366 | 100.00% |
| GOOG240510P00147000 | 2024-05-09 3:49PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 160 | 96.88% |
| GOOG240510P00148000 | 2024-05-08 10:00AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 316 | 90.63% |
| GOOG240510P00149000 | 2024-05-08 10:31AM EDT | 149.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,507 | 87.50% |
| GOOG240510P00150000 | 2024-05-09 2:20PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,412 | 84.38% |
| GOOG240510P00152500 | 2024-05-10 9:52AM EDT | 152.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 3,443 | 79.69% |
| GOOG240510P00155000 | 2024-05-10 10:10AM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 334 | 2,249 | 68.75% |
| GOOG240510P00157500 | 2024-05-10 10:09AM EDT | 157.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 268 | 5,227 | 57.81% |
| GOOG240510P00160000 | 2024-05-10 10:31AM EDT | 160.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 212 | 5,657 | 50.78% |
| GOOG240510P00162500 | 2024-05-10 10:14AM EDT | 162.50 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 417 | 2,926 | 39.06% |
| GOOG240510P00165000 | 2024-05-10 10:26AM EDT | 165.00 | 0.01 | 0.01 | 0.03 | -0.01 | -33.33% | 572 | 7,277 | 28.91% |
| GOOG240510P00167500 | 2024-05-10 10:32AM EDT | 167.50 | 0.06 | 0.05 | 0.07 | 0.00 | - | 5,876 | 4,661 | 19.14% |
| GOOG240510P00170000 | 2024-05-10 10:32AM EDT | 170.00 | 0.53 | 0.54 | 0.57 | +0.25 | +86.21% | 4,381 | 4,220 | 12.45% |
| GOOG240510P00172500 | 2024-05-10 10:17AM EDT | 172.50 | 2.29 | 2.73 | 2.98 | +0.98 | +74.81% | 170 | 1,634 | 31.25% |
| GOOG240510P00175000 | 2024-05-10 10:28AM EDT | 175.00 | 5.41 | 5.00 | 5.65 | +1.61 | +42.37% | 15 | 223 | 56.98% |
| GOOG240510P00177500 | 2024-05-08 2:57PM EDT | 177.50 | 6.10 | 7.50 | 8.45 | 0.00 | - | 64 | 10 | 63.28% |
| GOOG240510P00180000 | 2024-05-08 3:23PM EDT | 180.00 | 8.70 | 9.70 | 10.30 | 0.00 | - | 8 | 6 | 59.38% |
| GOOG240510P00182500 | 2024-04-26 12:20PM EDT | 182.50 | 9.75 | 12.45 | 12.75 | 0.00 | - | 50 | 0 | 57.03% |
| GOOG240510P00185000 | 2024-05-08 3:23PM EDT | 185.00 | 13.70 | 14.60 | 15.65 | 0.00 | - | 8 | 23 | 118.36% |
| GOOG240510P00187500 | 2024-05-08 1:01PM EDT | 187.50 | 16.40 | 17.20 | 18.25 | 0.00 | - | 6 | 0 | 139.06% |
| GOOG240510P00192500 | 2024-05-08 1:01PM EDT | 192.50 | 21.40 | 21.60 | 23.55 | 0.00 | - | - | 0 | 185.84% |
| GOOG240510P00195000 | 2024-04-26 10:17AM EDT | 195.00 | 23.00 | 24.25 | 26.20 | 0.00 | - | 2 | 0 | 208.59% |
© 2024 Yahoo. All rights reserved.