Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:01AM 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 | 88.80 | 90.60 | -2.70 | -2.92% | 5 | 5 | 635.94% |
| GOOG240510C00085000 | 2024-05-06 2:43PM EDT | 85.00 | 84.11 | 83.90 | 85.55 | 0.00 | - | 1 | 1 | 600.78% |
| GOOG240510C00095000 | 2024-05-09 11:06AM EDT | 95.00 | 75.82 | 73.90 | 75.55 | 0.00 | - | 7 | 3 | 512.50% |
| GOOG240510C00100000 | 2024-05-03 3:01PM EDT | 100.00 | 68.70 | 68.90 | 70.55 | 0.00 | - | 19 | 23 | 471.09% |
| GOOG240510C00105000 | 2024-04-26 12:29PM EDT | 105.00 | 69.00 | 63.95 | 65.60 | 0.00 | - | 100 | 51 | 448.05% |
| GOOG240510C00110000 | 2024-05-09 1:47PM EDT | 110.00 | 60.92 | 59.00 | 60.55 | 0.00 | - | 26 | 22 | 409.38% |
| GOOG240510C00115000 | 2024-05-10 10:29AM EDT | 115.00 | 54.93 | 54.05 | 55.90 | -1.10 | -1.96% | 1 | 7 | 413.28% |
| GOOG240510C00120000 | 2024-05-06 12:42PM EDT | 120.00 | 48.30 | 49.20 | 50.85 | 0.00 | - | 1 | 4 | 382.03% |
| GOOG240510C00125000 | 2024-05-10 9:42AM EDT | 125.00 | 44.62 | 43.60 | 45.50 | +0.67 | +1.52% | 1 | 11 | 203.13% |
| GOOG240510C00130000 | 2024-05-08 3:22PM EDT | 130.00 | 41.76 | 39.45 | 40.55 | 0.00 | - | 1 | 4 | 303.32% |
| GOOG240510C00135000 | 2024-05-08 2:22PM EDT | 135.00 | 36.20 | 33.95 | 35.60 | 0.00 | - | 1 | 29 | 235.55% |
| GOOG240510C00136000 | 2024-05-02 3:32PM EDT | 136.00 | 32.20 | 33.00 | 34.65 | 0.00 | - | 2 | 2 | 237.11% |
| GOOG240510C00137000 | 2024-05-03 9:32AM EDT | 137.00 | 32.62 | 32.15 | 33.55 | 0.00 | - | 1 | 15 | 233.98% |
| GOOG240510C00138000 | 2024-05-03 12:38PM EDT | 138.00 | 29.71 | 31.20 | 32.55 | 0.00 | - | 2 | 24 | 230.86% |
| GOOG240510C00139000 | 2024-05-07 10:23AM EDT | 139.00 | 33.47 | 29.95 | 31.60 | 0.00 | - | 1 | 6 | 209.77% |
| GOOG240510C00140000 | 2024-05-07 10:33AM EDT | 140.00 | 31.80 | 29.00 | 30.65 | 0.00 | - | 6 | 34 | 210.94% |
| GOOG240510C00141000 | 2024-05-07 11:22AM EDT | 141.00 | 31.75 | 27.90 | 29.60 | 0.00 | - | 12 | 17 | 192.97% |
| GOOG240510C00142000 | 2024-05-10 10:01AM EDT | 142.00 | 28.01 | 27.10 | 28.55 | -1.00 | -3.45% | 1 | 26 | 197.85% |
| GOOG240510C00143000 | 2024-05-10 10:07AM EDT | 143.00 | 27.62 | 25.95 | 27.50 | +1.81 | +7.01% | 15 | 29 | 176.56% |
| GOOG240510C00144000 | 2024-05-09 2:26PM EDT | 144.00 | 26.81 | 25.00 | 26.70 | 0.00 | - | 1 | 45 | 187.89% |
| GOOG240510C00145000 | 2024-05-10 10:12AM EDT | 145.00 | 24.90 | 24.70 | 25.45 | -1.32 | -5.03% | 6 | 22 | 204.30% |
| GOOG240510C00146000 | 2024-05-09 3:56PM EDT | 146.00 | 25.35 | 23.45 | 24.30 | 0.00 | - | 90 | 139 | 177.73% |
| GOOG240510C00147000 | 2024-05-09 3:59PM EDT | 147.00 | 24.63 | 22.45 | 23.65 | 0.00 | - | 139 | 281 | 188.09% |
| GOOG240510C00148000 | 2024-05-08 3:55PM EDT | 148.00 | 23.24 | 20.90 | 22.10 | 0.00 | - | 8 | 89 | 185.16% |
| GOOG240510C00149000 | 2024-05-09 10:42AM EDT | 149.00 | 21.66 | 20.10 | 21.70 | 0.00 | - | 1 | 87 | 160.55% |
| GOOG240510C00150000 | 2024-05-09 1:51PM EDT | 150.00 | 19.75 | 19.35 | 20.15 | -0.97 | -4.68% | 12 | 223 | 137.50% |
| GOOG240510C00152500 | 2024-05-10 10:34AM EDT | 152.50 | 17.55 | 16.85 | 17.75 | -1.40 | -7.39% | 15 | 480 | 127.73% |
| GOOG240510C00155000 | 2024-05-10 10:14AM EDT | 155.00 | 15.00 | 14.15 | 15.20 | -1.44 | -8.76% | 2 | 472 | 98.05% |
| GOOG240510C00157500 | 2024-05-10 10:37AM EDT | 157.50 | 12.32 | 12.30 | 12.50 | -1.08 | -8.06% | 9 | 792 | 103.91% |
| GOOG240510C00160000 | 2024-05-10 10:36AM EDT | 160.00 | 9.74 | 9.35 | 10.25 | -1.66 | -14.56% | 69 | 780 | 79.88% |
| GOOG240510C00162500 | 2024-05-10 10:16AM EDT | 162.50 | 7.30 | 7.10 | 7.30 | -1.00 | -12.05% | 11 | 3,545 | 55.86% |
| GOOG240510C00165000 | 2024-05-10 10:43AM EDT | 165.00 | 5.05 | 4.65 | 4.90 | -1.50 | -22.90% | 179 | 2,375 | 50.98% |
| GOOG240510C00167500 | 2024-05-10 10:34AM EDT | 167.50 | 2.59 | 2.15 | 2.53 | -1.40 | -35.09% | 220 | 1,859 | 35.65% |
| GOOG240510C00170000 | 2024-05-10 10:46AM EDT | 170.00 | 0.41 | 0.33 | 0.40 | -1.46 | -80.22% | 6,461 | 8,401 | 16.99% |
| GOOG240510C00172500 | 2024-05-10 10:42AM EDT | 172.50 | 0.02 | 0.02 | 0.03 | -0.42 | -93.33% | 3,041 | 8,032 | 19.14% |
| GOOG240510C00175000 | 2024-05-10 10:32AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 948 | 7,368 | 26.56% |
| GOOG240510C00177500 | 2024-05-10 10:16AM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 97 | 2,686 | 36.72% |
| GOOG240510C00180000 | 2024-05-10 10:18AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 4,252 | 46.88% |
| 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 | 78.13% |
| 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 | 93.75% |
| GOOG240510C00197500 | 2024-05-06 9:30AM EDT | 197.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 100.00% |
| 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 | 137.50% |
| 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 | 212.50% |
| 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 | 131.25% |
| 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 | 118.75% |
| GOOG240510P00142000 | 2024-05-08 9:37AM EDT | 142.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 120 | 115.63% |
| 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 | 106.25% |
| GOOG240510P00145000 | 2024-05-08 3:40PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 165 | 666 | 103.13% |
| GOOG240510P00146000 | 2024-05-08 3:58PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 366 | 98.44% |
| GOOG240510P00147000 | 2024-05-09 3:49PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 160 | 93.75% |
| 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 | 78.13% |
| GOOG240510P00155000 | 2024-05-10 10:10AM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 334 | 2,249 | 67.19% |
| GOOG240510P00157500 | 2024-05-10 10:09AM EDT | 157.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 268 | 5,227 | 56.25% |
| GOOG240510P00160000 | 2024-05-10 10:45AM EDT | 160.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 214 | 5,657 | 50.00% |
| GOOG240510P00162500 | 2024-05-10 10:14AM EDT | 162.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 517 | 2,926 | 38.28% |
| GOOG240510P00165000 | 2024-05-10 10:35AM EDT | 165.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 672 | 7,277 | 26.17% |
| GOOG240510P00167500 | 2024-05-10 10:44AM EDT | 167.50 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 6,243 | 4,661 | 16.99% |
| GOOG240510P00170000 | 2024-05-10 10:46AM EDT | 170.00 | 0.64 | 0.63 | 0.66 | +0.36 | +128.57% | 4,547 | 4,220 | 10.94% |
| GOOG240510P00172500 | 2024-05-10 10:42AM EDT | 172.50 | 2.75 | 2.53 | 2.71 | +1.44 | +109.92% | 177 | 1,634 | 0.00% |
| GOOG240510P00175000 | 2024-05-10 10:28AM EDT | 175.00 | 5.35 | 5.15 | 5.95 | +1.55 | +40.79% | 26 | 223 | 62.11% |
| GOOG240510P00177500 | 2024-05-08 2:57PM EDT | 177.50 | 6.10 | 7.50 | 8.10 | 0.00 | - | 64 | 10 | 57.03% |
| GOOG240510P00180000 | 2024-05-08 3:23PM EDT | 180.00 | 8.70 | 10.05 | 10.80 | 0.00 | - | 8 | 6 | 86.33% |
| GOOG240510P00182500 | 2024-04-26 12:20PM EDT | 182.50 | 9.75 | 12.50 | 12.70 | 0.00 | - | 50 | 0 | 0.00% |
| GOOG240510P00185000 | 2024-05-08 3:23PM EDT | 185.00 | 13.70 | 14.10 | 15.30 | 0.00 | - | 8 | 23 | 0.00% |
| GOOG240510P00187500 | 2024-05-08 1:01PM EDT | 187.50 | 16.40 | 17.45 | 18.55 | 0.00 | - | 6 | 0 | 87.50% |
| GOOG240510P00192500 | 2024-05-08 1:01PM EDT | 192.50 | 21.40 | 21.90 | 23.75 | 0.00 | - | - | 0 | 185.84% |
| GOOG240510P00195000 | 2024-04-26 10:17AM EDT | 195.00 | 23.00 | 24.30 | 26.05 | 0.00 | - | 2 | 0 | 185.45% |
© 2024 Yahoo. All rights reserved.