UK markets open in 2 hours 32 minutes
NIKKEI 225
38,179.15 +105.17 (+0.28%) HANG SENG
18,859.60 +321.79 (+1.74%) CRUDE OIL
79.78 +0.52 (+0.66%) GOLD FUTURES
2,358.40 +18.10 (+0.77%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,328.73 +1,145.68 (+2.33%)
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 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240510C00085000 | 2024-05-06 2:43PM EDT | 85.00 | 84.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240510C00095000 | 2024-05-09 11:06AM EDT | 95.00 | 75.82 | 0.00 | 0.00 | +4.68 | +6.58% | 7 | 0 | 0.00% |
| GOOG240510C00100000 | 2024-05-03 3:01PM EDT | 100.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GOOG240510C00105000 | 2024-04-26 12:29PM EDT | 105.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GOOG240510C00110000 | 2024-05-09 1:47PM EDT | 110.00 | 60.92 | 0.00 | 0.00 | -1.54 | -2.47% | 26 | 0 | 0.00% |
| GOOG240510C00115000 | 2024-05-09 2:58PM EDT | 115.00 | 56.03 | 0.00 | 0.00 | -2.72 | -4.63% | 1 | 0 | 0.00% |
| GOOG240510C00120000 | 2024-05-06 12:42PM EDT | 120.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240510C00125000 | 2024-05-03 3:56PM EDT | 125.00 | 43.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240510C00130000 | 2024-05-08 3:22PM EDT | 130.00 | 41.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240510C00135000 | 2024-05-08 2:22PM EDT | 135.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240510C00136000 | 2024-05-02 3:32PM EDT | 136.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240510C00137000 | 2024-05-03 9:32AM EDT | 137.00 | 32.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240510C00138000 | 2024-05-03 12:38PM EDT | 138.00 | 29.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240510C00139000 | 2024-05-07 10:23AM EDT | 139.00 | 33.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240510C00140000 | 2024-05-07 10:33AM EDT | 140.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240510C00141000 | 2024-05-07 11:22AM EDT | 141.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOG240510C00142000 | 2024-05-09 12:42PM EDT | 142.00 | 29.01 | 0.00 | 0.00 | -1.68 | -5.47% | 1 | 0 | 0.00% |
| GOOG240510C00143000 | 2024-05-03 3:29PM EDT | 143.00 | 25.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240510C00144000 | 2024-05-09 2:26PM EDT | 144.00 | 26.81 | 0.00 | 0.00 | -0.84 | -3.04% | 1 | 0 | 0.00% |
| GOOG240510C00145000 | 2024-05-09 3:19PM EDT | 145.00 | 26.22 | 0.00 | 0.00 | -1.83 | -6.52% | 13 | 0 | 0.00% |
| GOOG240510C00146000 | 2024-05-09 3:56PM EDT | 146.00 | 25.35 | 0.00 | 0.00 | -1.32 | -4.95% | 90 | 0 | 0.00% |
| GOOG240510C00147000 | 2024-05-09 3:59PM EDT | 147.00 | 24.63 | 0.00 | 0.00 | -1.65 | -6.28% | 139 | 0 | 0.00% |
| GOOG240510C00148000 | 2024-05-08 3:55PM EDT | 148.00 | 23.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG240510C00149000 | 2024-05-09 10:42AM EDT | 149.00 | 21.66 | 0.00 | 0.00 | +1.49 | +7.39% | 1 | 0 | 0.00% |
| GOOG240510C00150000 | 2024-05-09 1:51PM EDT | 150.00 | 20.72 | 0.00 | 0.00 | -0.28 | -1.33% | 3 | 0 | 0.00% |
| GOOG240510C00152500 | 2024-05-09 3:52PM EDT | 152.50 | 18.95 | 0.00 | 0.00 | -0.42 | -2.17% | 26 | 0 | 0.00% |
| GOOG240510C00155000 | 2024-05-09 3:58PM EDT | 155.00 | 16.44 | 0.00 | 0.00 | -0.05 | -0.30% | 8 | 0 | 0.00% |
| GOOG240510C00157500 | 2024-05-09 2:20PM EDT | 157.50 | 13.40 | 0.00 | 0.00 | -1.00 | -6.94% | 21 | 0 | 0.00% |
| GOOG240510C00160000 | 2024-05-09 3:54PM EDT | 160.00 | 11.40 | 0.00 | 0.00 | +0.32 | +2.89% | 32 | 0 | 0.00% |
| GOOG240510C00162500 | 2024-05-09 12:47PM EDT | 162.50 | 8.30 | 0.00 | 0.00 | -0.69 | -7.68% | 38 | 0 | 0.00% |
| GOOG240510C00165000 | 2024-05-09 3:54PM EDT | 165.00 | 6.55 | 0.00 | 0.00 | +0.35 | +5.65% | 139 | 0 | 0.00% |
| GOOG240510C00167500 | 2024-05-09 3:55PM EDT | 167.50 | 3.99 | 0.00 | 0.00 | -0.11 | -2.68% | 380 | 0 | 0.00% |
| GOOG240510C00170000 | 2024-05-09 3:59PM EDT | 170.00 | 1.87 | 0.00 | 0.00 | -0.08 | -4.10% | 3,966 | 0 | 0.00% |
| GOOG240510C00172500 | 2024-05-09 3:59PM EDT | 172.50 | 0.44 | 0.00 | 0.00 | -0.26 | -37.14% | 10,406 | 0 | 3.13% |
| GOOG240510C00175000 | 2024-05-09 3:59PM EDT | 175.00 | 0.06 | 0.00 | 0.00 | -0.13 | -68.42% | 6,296 | 0 | 12.50% |
| GOOG240510C00177500 | 2024-05-09 3:59PM EDT | 177.50 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 1,225 | 0 | 12.50% |
| GOOG240510C00180000 | 2024-05-09 3:59PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 497 | 0 | 25.00% |
| GOOG240510C00182500 | 2024-05-09 11:56AM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GOOG240510C00185000 | 2024-05-09 9:57AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240510C00187500 | 2024-05-08 3:54PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GOOG240510C00190000 | 2024-05-09 12:12PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240510C00192500 | 2024-05-06 10:41AM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240510C00195000 | 2024-05-07 9:35AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GOOG240510C00197500 | 2024-05-06 9:30AM EDT | 197.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GOOG240510C00200000 | 2024-05-08 3:54PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOG240510C00205000 | 2024-04-30 10:59AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240510C00210000 | 2024-04-30 2:25PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GOOG240510C00220000 | 2024-04-11 2:01PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240510C00225000 | 2024-04-26 9:57AM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOG240510C00235000 | 2024-05-07 9:30AM EDT | 235.00 | 0.02 | 0.00 | 0.00 | +0.02 | - | - | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GOOG240510P00100000 | 2024-04-25 9:57AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOG240510P00105000 | 2024-04-26 10:56AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240510P00110000 | 2024-05-03 3:53PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240510P00115000 | 2024-05-03 3:55PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240510P00120000 | 2024-05-06 2:38PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240510P00125000 | 2024-05-07 1:36PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240510P00130000 | 2024-05-06 12:08PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GOOG240510P00135000 | 2024-05-06 3:53PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 50.00% |
| GOOG240510P00136000 | 2024-05-08 10:19AM EDT | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOG240510P00137000 | 2024-05-07 10:44AM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240510P00138000 | 2024-05-07 12:31PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GOOG240510P00139000 | 2024-05-07 3:59PM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| GOOG240510P00140000 | 2024-05-08 3:54PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| GOOG240510P00141000 | 2024-05-07 3:32PM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| GOOG240510P00142000 | 2024-05-08 9:37AM EDT | 142.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240510P00143000 | 2024-05-08 12:18PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 50.00% |
| GOOG240510P00144000 | 2024-05-09 11:22AM EDT | 144.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 1 | 0 | 50.00% |
| GOOG240510P00145000 | 2024-05-08 3:40PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 50.00% |
| GOOG240510P00146000 | 2024-05-08 3:58PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| GOOG240510P00147000 | 2024-05-09 3:49PM EDT | 147.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 0 | 50.00% |
| GOOG240510P00148000 | 2024-05-08 10:00AM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GOOG240510P00149000 | 2024-05-08 10:31AM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GOOG240510P00150000 | 2024-05-09 2:20PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| GOOG240510P00152500 | 2024-05-09 2:37PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 13 | 0 | 50.00% |
| GOOG240510P00155000 | 2024-05-09 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 221 | 0 | 50.00% |
| GOOG240510P00157500 | 2024-05-09 3:18PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 154 | 0 | 50.00% |
| GOOG240510P00160000 | 2024-05-09 3:35PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 394 | 0 | 25.00% |
| GOOG240510P00162500 | 2024-05-09 3:45PM EDT | 162.50 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 148 | 0 | 25.00% |
| GOOG240510P00165000 | 2024-05-09 3:58PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | -0.05 | -71.43% | 1,710 | 0 | 25.00% |
| GOOG240510P00167500 | 2024-05-09 3:59PM EDT | 167.50 | 0.06 | 0.00 | 0.00 | -0.16 | -72.73% | 3,935 | 0 | 12.50% |
| GOOG240510P00170000 | 2024-05-09 3:59PM EDT | 170.00 | 0.28 | 0.00 | 0.00 | -0.43 | -60.56% | 2,993 | 0 | 6.25% |
| GOOG240510P00172500 | 2024-05-09 3:59PM EDT | 172.50 | 1.31 | 0.00 | 0.00 | -0.64 | -32.82% | 344 | 0 | 0.00% |
| GOOG240510P00175000 | 2024-05-09 3:43PM EDT | 175.00 | 3.80 | 0.00 | 0.00 | +0.21 | +5.85% | 22 | 0 | 0.00% |
| GOOG240510P00177500 | 2024-05-08 2:57PM EDT | 177.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| GOOG240510P00180000 | 2024-05-08 3:23PM EDT | 180.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG240510P00182500 | 2024-04-26 12:20PM EDT | 182.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOG240510P00185000 | 2024-05-08 3:23PM EDT | 185.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG240510P00187500 | 2024-05-08 1:01PM EDT | 187.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240510P00192500 | 2024-05-08 1:01PM EDT | 192.50 | 21.40 | 0.00 | 0.00 | +21.40 | - | - | 0 | 0.00% |
| GOOG240510P00195000 | 2024-04-26 10:17AM EDT | 195.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.