UK markets open in 7 hours 50 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.39 +0.01 (+0.01%) GOLD FUTURES
2,322.50 -1.70 (-0.07%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,918.45 -777.77 (-1.53%)
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 | 91.00 | 95.05 | 0.00 | - | 5 | 5 | 279.69% |
| GOOG240510C00085000 | 2024-05-06 2:43PM EDT | 85.00 | 84.11 | 86.10 | 90.05 | 0.00 | - | 1 | 1 | 282.03% |
| GOOG240510C00095000 | 2024-05-01 1:33PM EDT | 95.00 | 71.14 | 76.00 | 80.10 | 0.00 | - | - | 7 | 232.81% |
| GOOG240510C00100000 | 2024-05-03 3:01PM EDT | 100.00 | 68.70 | 71.00 | 75.10 | 0.00 | - | 19 | 23 | 214.06% |
| GOOG240510C00105000 | 2024-04-26 12:29PM EDT | 105.00 | 69.00 | 66.10 | 70.10 | 0.00 | - | 100 | 51 | 210.55% |
| GOOG240510C00110000 | 2024-05-07 12:14PM EDT | 110.00 | 62.46 | 61.25 | 65.00 | +5.31 | +9.29% | 5 | 39 | 198.05% |
| GOOG240510C00115000 | 2024-04-26 3:52PM EDT | 115.00 | 58.75 | 56.10 | 60.10 | 0.00 | - | 6 | 8 | 175.78% |
| GOOG240510C00120000 | 2024-05-06 12:42PM EDT | 120.00 | 48.30 | 51.20 | 55.15 | 0.00 | - | 1 | 4 | 171.09% |
| GOOG240510C00125000 | 2024-05-03 3:56PM EDT | 125.00 | 43.95 | 46.05 | 50.10 | 0.00 | - | 4 | 11 | 139.06% |
| GOOG240510C00130000 | 2024-05-06 9:30AM EDT | 130.00 | 38.96 | 41.05 | 45.10 | 0.00 | - | 10 | 5 | 123.83% |
| GOOG240510C00135000 | 2024-05-07 9:54AM EDT | 135.00 | 37.17 | 36.30 | 40.10 | +3.42 | +10.13% | 80 | 96 | 124.61% |
| GOOG240510C00136000 | 2024-05-02 3:32PM EDT | 136.00 | 32.20 | 35.05 | 39.10 | 0.00 | - | 2 | 2 | 106.64% |
| GOOG240510C00137000 | 2024-05-03 9:32AM EDT | 137.00 | 32.62 | 34.05 | 38.10 | 0.00 | - | 1 | 15 | 103.91% |
| GOOG240510C00138000 | 2024-05-03 12:38PM EDT | 138.00 | 29.71 | 33.05 | 37.10 | 0.00 | - | 2 | 24 | 100.78% |
| GOOG240510C00139000 | 2024-05-03 1:03PM EDT | 139.00 | 33.47 | 32.05 | 36.10 | +4.65 | +16.13% | 1 | 7 | 98.05% |
| GOOG240510C00140000 | 2024-05-07 9:48AM EDT | 140.00 | 31.80 | 31.05 | 35.10 | +3.31 | +11.62% | 6 | 34 | 95.31% |
| GOOG240510C00141000 | 2024-05-07 11:22AM EDT | 141.00 | 31.75 | 30.10 | 34.10 | -0.43 | -1.34% | 12 | 17 | 95.70% |
| GOOG240510C00142000 | 2024-05-07 3:06PM EDT | 142.00 | 30.69 | 29.05 | 33.15 | +3.86 | +14.39% | 5 | 30 | 92.97% |
| GOOG240510C00143000 | 2024-05-03 3:29PM EDT | 143.00 | 25.81 | 28.15 | 32.15 | 0.00 | - | 1 | 29 | 95.31% |
| GOOG240510C00144000 | 2024-05-03 3:42PM EDT | 144.00 | 25.20 | 27.15 | 31.15 | 0.00 | - | 13 | 49 | 92.38% |
| GOOG240510C00145000 | 2024-05-07 1:06PM EDT | 145.00 | 28.05 | 26.15 | 30.15 | +4.85 | +20.91% | 8 | 41 | 89.45% |
| GOOG240510C00146000 | 2024-05-07 11:36AM EDT | 146.00 | 26.67 | 25.15 | 29.15 | +4.49 | +20.24% | 2 | 151 | 86.43% |
| GOOG240510C00147000 | 2024-05-07 12:41PM EDT | 147.00 | 26.28 | 24.05 | 28.15 | +3.69 | +16.33% | 3 | 285 | 78.71% |
| GOOG240510C00148000 | 2024-05-06 9:40AM EDT | 148.00 | 21.50 | 23.15 | 27.15 | 0.00 | - | 1 | 93 | 80.57% |
| GOOG240510C00149000 | 2024-05-03 3:47PM EDT | 149.00 | 20.17 | 23.10 | 26.35 | 0.00 | - | 5 | 87 | 106.35% |
| GOOG240510C00150000 | 2024-05-07 1:54PM EDT | 150.00 | 22.82 | 22.00 | 25.50 | +4.00 | +21.25% | 15 | 236 | 103.56% |
| GOOG240510C00152500 | 2024-05-07 12:24PM EDT | 152.50 | 19.90 | 20.00 | 23.00 | +2.65 | +15.36% | 17 | 497 | 102.25% |
| GOOG240510C00155000 | 2024-05-07 3:53PM EDT | 155.00 | 18.30 | 17.35 | 18.80 | +3.30 | +22.00% | 18 | 480 | 54.30% |
| GOOG240510C00157500 | 2024-05-07 2:56PM EDT | 157.50 | 15.55 | 13.70 | 18.00 | +2.94 | +23.31% | 123 | 814 | 62.60% |
| GOOG240510C00160000 | 2024-05-07 3:01PM EDT | 160.00 | 13.10 | 11.90 | 14.00 | +3.10 | +31.00% | 65 | 833 | 73.05% |
| GOOG240510C00162500 | 2024-05-07 3:53PM EDT | 162.50 | 10.48 | 9.80 | 11.35 | +3.83 | +57.59% | 90 | 3,599 | 59.62% |
| GOOG240510C00165000 | 2024-05-07 3:58PM EDT | 165.00 | 8.25 | 7.60 | 8.50 | +2.81 | +51.65% | 338 | 2,760 | 41.60% |
| GOOG240510C00167500 | 2024-05-07 3:54PM EDT | 167.50 | 6.00 | 5.25 | 6.00 | +2.45 | +69.01% | 769 | 2,355 | 32.18% |
| GOOG240510C00170000 | 2024-05-07 3:58PM EDT | 170.00 | 3.65 | 2.92 | 3.75 | +1.63 | +80.69% | 3,509 | 8,822 | 26.51% |
| GOOG240510C00172500 | 2024-05-07 3:59PM EDT | 172.50 | 1.86 | 1.50 | 1.98 | +0.90 | +93.75% | 10,909 | 4,340 | 23.98% |
| GOOG240510C00175000 | 2024-05-07 3:59PM EDT | 175.00 | 0.75 | 0.62 | 0.75 | +0.35 | +87.50% | 13,152 | 6,300 | 21.41% |
| GOOG240510C00177500 | 2024-05-07 3:59PM EDT | 177.50 | 0.23 | 0.15 | 0.23 | +0.09 | +64.29% | 2,588 | 2,038 | 21.05% |
| GOOG240510C00180000 | 2024-05-07 3:57PM EDT | 180.00 | 0.08 | 0.03 | 0.08 | +0.04 | +100.00% | 6,482 | 4,330 | 22.66% |
| GOOG240510C00182500 | 2024-05-07 3:52PM EDT | 182.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 373 | 2,136 | 24.41% |
| GOOG240510C00185000 | 2024-05-07 3:53PM EDT | 185.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 155 | 2,265 | 28.13% |
| GOOG240510C00187500 | 2024-05-07 11:08AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 187 | 30.47% |
| GOOG240510C00190000 | 2024-05-07 9:34AM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 324 | 37.50% |
| GOOG240510C00192500 | 2024-05-06 10:41AM EDT | 192.50 | 0.01 | 0.00 | 0.96 | 0.00 | - | 1 | 52 | 71.88% |
| GOOG240510C00195000 | 2024-05-06 9:52AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 572 | 42.97% |
| GOOG240510C00197500 | 2024-05-06 9:30AM EDT | 197.50 | 0.04 | 0.00 | 1.02 | 0.00 | - | 5 | 5 | 85.64% |
| GOOG240510C00200000 | 2024-05-07 1:08PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 371 | 50.78% |
| GOOG240510C00205000 | 2024-04-30 10:59AM EDT | 205.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 32 | 78.52% |
| GOOG240510C00210000 | 2024-04-30 2:25PM EDT | 210.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 92 | 65.63% |
| GOOG240510C00220000 | 2024-04-11 2:01PM EDT | 220.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 19 | 104.49% |
| GOOG240510C00225000 | 2024-04-26 9:57AM EDT | 225.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 26 | 90.63% |
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 | 0.03 | 0.00 | - | 15 | 15 | 250.00% |
| GOOG240510P00100000 | 2024-04-25 9:57AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 165.63% |
| GOOG240510P00105000 | 2024-04-26 10:56AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 150.00% |
| GOOG240510P00110000 | 2024-05-03 3:53PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 137.50% |
| GOOG240510P00115000 | 2024-05-03 3:55PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 125.00% |
| GOOG240510P00120000 | 2024-05-06 2:38PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 50 | 112.50% |
| GOOG240510P00125000 | 2024-05-02 11:02AM EDT | 125.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 194 | 107.81% |
| GOOG240510P00130000 | 2024-05-06 12:08PM EDT | 130.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 15 | 685 | 103.13% |
| GOOG240510P00135000 | 2024-05-06 3:53PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 316 | 475 | 78.13% |
| GOOG240510P00136000 | 2024-05-07 9:44AM EDT | 136.00 | 0.01 | 0.00 | 0.52 | -0.01 | -50.00% | 9 | 340 | 125.00% |
| GOOG240510P00137000 | 2024-05-07 10:44AM EDT | 137.00 | 0.01 | 0.00 | 0.52 | -0.01 | -50.00% | 4 | 616 | 121.88% |
| GOOG240510P00138000 | 2024-05-07 12:31PM EDT | 138.00 | 0.01 | 0.00 | 0.52 | -0.01 | -50.00% | 8 | 74 | 118.56% |
| GOOG240510P00139000 | 2024-05-07 3:59PM EDT | 139.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 57 | 97 | 80.47% |
| GOOG240510P00140000 | 2024-05-07 3:32PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 46 | 900 | 68.75% |
| GOOG240510P00141000 | 2024-05-07 3:32PM EDT | 141.00 | 0.01 | 0.00 | 0.52 | -0.01 | -50.00% | 14 | 331 | 108.98% |
| GOOG240510P00142000 | 2024-05-07 3:33PM EDT | 142.00 | 0.01 | 0.00 | 0.52 | -0.09 | -90.00% | 22 | 121 | 105.86% |
| GOOG240510P00143000 | 2024-05-07 3:33PM EDT | 143.00 | 0.01 | 0.01 | 0.23 | -0.01 | -50.00% | 25 | 390 | 90.04% |
| GOOG240510P00144000 | 2024-05-06 3:34PM EDT | 144.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 200 | 408 | 64.06% |
| GOOG240510P00145000 | 2024-05-07 9:40AM EDT | 145.00 | 0.01 | 0.01 | 0.42 | -0.02 | -66.67% | 5 | 538 | 93.16% |
| GOOG240510P00146000 | 2024-05-07 9:40AM EDT | 146.00 | 0.02 | 0.01 | 0.42 | -0.02 | -50.00% | 1 | 302 | 90.04% |
| GOOG240510P00147000 | 2024-05-07 10:06AM EDT | 147.00 | 0.02 | 0.01 | 0.15 | -0.08 | -80.00% | 9 | 141 | 74.02% |
| GOOG240510P00148000 | 2024-05-07 3:32PM EDT | 148.00 | 0.02 | 0.00 | 0.53 | -0.02 | -50.00% | 41 | 316 | 87.40% |
| GOOG240510P00149000 | 2024-05-07 1:34PM EDT | 149.00 | 0.02 | 0.00 | 0.43 | -0.10 | -83.33% | 23 | 1,507 | 81.05% |
| GOOG240510P00150000 | 2024-05-07 3:33PM EDT | 150.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 26 | 2,465 | 53.13% |
| GOOG240510P00152500 | 2024-05-07 1:18PM EDT | 152.50 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 17 | 3,461 | 51.95% |
| GOOG240510P00155000 | 2024-05-07 3:52PM EDT | 155.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 188 | 2,219 | 47.66% |
| GOOG240510P00157500 | 2024-05-07 2:12PM EDT | 157.50 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 206 | 5,157 | 42.97% |
| GOOG240510P00160000 | 2024-05-07 3:50PM EDT | 160.00 | 0.05 | 0.05 | 0.06 | -0.11 | -68.75% | 475 | 5,729 | 37.70% |
| GOOG240510P00162500 | 2024-05-07 3:58PM EDT | 162.50 | 0.08 | 0.06 | 0.08 | -0.18 | -69.23% | 715 | 2,593 | 33.01% |
| GOOG240510P00165000 | 2024-05-07 3:56PM EDT | 165.00 | 0.11 | 0.11 | 0.23 | -0.41 | -78.85% | 2,140 | 7,582 | 33.01% |
| GOOG240510P00167500 | 2024-05-07 3:59PM EDT | 167.50 | 0.22 | 0.20 | 0.35 | -0.85 | -79.44% | 3,389 | 4,502 | 28.17% |
| GOOG240510P00170000 | 2024-05-07 3:59PM EDT | 170.00 | 0.52 | 0.50 | 0.62 | -1.52 | -74.51% | 6,254 | 1,846 | 23.93% |
| GOOG240510P00172500 | 2024-05-07 3:59PM EDT | 172.50 | 1.30 | 1.21 | 1.50 | -2.20 | -62.86% | 4,107 | 793 | 23.98% |
| GOOG240510P00175000 | 2024-05-07 3:55PM EDT | 175.00 | 2.64 | 2.06 | 3.15 | -3.76 | -58.75% | 326 | 137 | 27.22% |
| GOOG240510P00177500 | 2024-05-07 2:23PM EDT | 177.50 | 5.30 | 4.05 | 5.25 | -3.49 | -39.70% | 140 | 84 | 31.74% |
| GOOG240510P00180000 | 2024-05-06 1:35PM EDT | 180.00 | 11.34 | 4.85 | 9.10 | 0.00 | - | 32 | 6 | 65.06% |
| GOOG240510P00182500 | 2024-04-26 12:20PM EDT | 182.50 | 9.75 | 7.45 | 11.60 | 0.00 | - | 50 | 0 | 75.46% |
| GOOG240510P00185000 | 2024-05-07 9:53AM EDT | 185.00 | 12.55 | 10.75 | 14.05 | -3.65 | -22.53% | 2 | 24 | 84.33% |
| GOOG240510P00187500 | 2024-05-02 3:54PM EDT | 187.50 | 19.40 | 12.00 | 16.65 | 0.00 | - | - | 0 | 95.34% |
| GOOG240510P00195000 | 2024-04-26 10:17AM EDT | 195.00 | 23.00 | 20.05 | 24.05 | 0.00 | - | 2 | 0 | 118.65% |
© 2024 Yahoo. All rights reserved.