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 | 87.00 | 90.25 | 0.00 | - | 5 | 5 | 338.77% |
| GOOG240510C00085000 | 2024-04-26 9:30AM EDT | 85.00 | 91.23 | 81.50 | 85.20 | 0.00 | - | 1 | 1 | 312.01% |
| GOOG240510C00105000 | 2024-04-26 12:29PM EDT | 105.00 | 69.00 | 61.50 | 65.25 | 0.00 | - | 100 | 51 | 230.47% |
| GOOG240510C00110000 | 2024-05-03 12:05PM EDT | 110.00 | 57.15 | 56.50 | 60.30 | +0.72 | +1.28% | 34 | 5 | 213.67% |
| GOOG240510C00115000 | 2024-04-26 3:52PM EDT | 115.00 | 58.75 | 51.50 | 55.30 | 0.00 | - | 6 | 8 | 195.51% |
| GOOG240510C00120000 | 2024-05-03 3:06PM EDT | 120.00 | 48.95 | 46.50 | 50.25 | +0.80 | +1.66% | 3 | 2 | 176.22% |
| GOOG240510C00125000 | 2024-05-03 3:28PM EDT | 125.00 | 43.95 | 42.10 | 45.25 | +2.45 | +5.90% | 4 | 7 | 159.33% |
| GOOG240510C00130000 | 2024-05-03 2:25PM EDT | 130.00 | 38.33 | 37.10 | 40.30 | +2.06 | +5.68% | 1 | 11 | 144.34% |
| GOOG240510C00135000 | 2024-05-03 3:47PM EDT | 135.00 | 34.08 | 32.60 | 35.35 | +2.74 | +8.74% | 3 | 16 | 129.49% |
| GOOG240510C00136000 | 2024-05-02 3:32PM EDT | 136.00 | 32.20 | 30.50 | 34.30 | 0.00 | - | 2 | 2 | 124.95% |
| GOOG240510C00137000 | 2024-05-03 9:32AM EDT | 137.00 | 32.62 | 29.50 | 33.30 | +2.72 | +9.10% | 1 | 15 | 121.78% |
| GOOG240510C00138000 | 2024-05-03 12:38PM EDT | 138.00 | 29.71 | 28.50 | 32.30 | -0.05 | -0.17% | 2 | 24 | 118.60% |
| GOOG240510C00139000 | 2024-05-03 1:03PM EDT | 139.00 | 28.82 | 27.50 | 31.30 | +1.12 | +4.04% | 1 | 6 | 115.43% |
| GOOG240510C00140000 | 2024-05-03 3:47PM EDT | 140.00 | 29.10 | 26.70 | 30.30 | +0.80 | +2.83% | 2 | 34 | 112.26% |
| GOOG240510C00141000 | 2024-04-26 11:08AM EDT | 141.00 | 32.18 | 25.55 | 29.30 | 0.00 | - | 6 | 17 | 109.08% |
| GOOG240510C00142000 | 2024-05-03 3:55PM EDT | 142.00 | 28.25 | 24.55 | 28.35 | +3.20 | +12.77% | 21 | 15 | 107.13% |
| GOOG240510C00143000 | 2024-04-29 11:31AM EDT | 143.00 | 25.81 | 23.55 | 27.35 | -0.45 | -1.71% | 1 | 28 | 103.96% |
| GOOG240510C00144000 | 2024-05-03 3:42PM EDT | 144.00 | 25.20 | 22.55 | 26.35 | +1.85 | +7.92% | 13 | 36 | 100.78% |
| GOOG240510C00145000 | 2024-05-03 3:03PM EDT | 145.00 | 24.05 | 21.80 | 25.35 | +2.50 | +11.60% | 10 | 37 | 97.66% |
| GOOG240510C00146000 | 2024-05-03 1:25PM EDT | 146.00 | 22.18 | 20.65 | 24.35 | -2.06 | -8.50% | 1 | 150 | 94.48% |
| GOOG240510C00147000 | 2024-05-03 3:34PM EDT | 147.00 | 21.77 | 19.80 | 23.35 | +1.62 | +8.04% | 238 | 50 | 91.31% |
| GOOG240510C00148000 | 2024-05-03 3:52PM EDT | 148.00 | 21.00 | 19.60 | 22.40 | +2.41 | +12.96% | 82 | 42 | 89.21% |
| GOOG240510C00149000 | 2024-05-03 3:15PM EDT | 149.00 | 20.17 | 18.60 | 21.40 | -1.13 | -5.31% | 5 | 87 | 86.01% |
| GOOG240510C00150000 | 2024-05-03 3:34PM EDT | 150.00 | 18.80 | 16.85 | 20.40 | +1.30 | +7.43% | 74 | 244 | 82.81% |
| GOOG240510C00152500 | 2024-05-03 3:59PM EDT | 152.50 | 16.84 | 14.50 | 16.90 | +0.86 | +5.38% | 22 | 483 | 52.30% |
| GOOG240510C00155000 | 2024-05-03 3:58PM EDT | 155.00 | 14.10 | 12.80 | 15.50 | +0.60 | +4.44% | 75 | 475 | 68.51% |
| GOOG240510C00157500 | 2024-05-03 3:52PM EDT | 157.50 | 12.00 | 10.90 | 12.90 | +0.55 | +4.80% | 30 | 745 | 58.59% |
| GOOG240510C00160000 | 2024-05-03 3:34PM EDT | 160.00 | 9.65 | 9.45 | 9.65 | +0.57 | +6.28% | 324 | 764 | 37.82% |
| GOOG240510C00162500 | 2024-05-03 3:48PM EDT | 162.50 | 7.45 | 7.20 | 7.40 | +0.55 | +7.97% | 271 | 3,494 | 34.35% |
| GOOG240510C00165000 | 2024-05-03 3:59PM EDT | 165.00 | 5.23 | 5.15 | 5.35 | +0.16 | +3.16% | 1,895 | 1,891 | 31.79% |
| GOOG240510C00167500 | 2024-05-03 3:59PM EDT | 167.50 | 3.52 | 3.45 | 3.60 | +0.12 | +3.53% | 4,493 | 1,684 | 30.03% |
| GOOG240510C00170000 | 2024-05-03 3:59PM EDT | 170.00 | 2.11 | 2.11 | 2.15 | -0.09 | -4.09% | 17,997 | 6,707 | 28.03% |
| GOOG240510C00172500 | 2024-05-03 3:59PM EDT | 172.50 | 1.17 | 1.17 | 1.20 | -0.08 | -6.40% | 3,917 | 1,597 | 27.39% |
| GOOG240510C00175000 | 2024-05-03 3:59PM EDT | 175.00 | 0.58 | 0.58 | 0.63 | -0.14 | -19.44% | 5,999 | 2,801 | 27.39% |
| GOOG240510C00177500 | 2024-05-03 3:59PM EDT | 177.50 | 0.30 | 0.27 | 0.30 | -0.08 | -21.05% | 712 | 676 | 27.34% |
| GOOG240510C00180000 | 2024-05-03 3:59PM EDT | 180.00 | 0.14 | 0.13 | 0.14 | -0.09 | -39.13% | 1,728 | 3,759 | 27.74% |
| GOOG240510C00182500 | 2024-05-03 3:59PM EDT | 182.50 | 0.08 | 0.06 | 0.08 | -0.04 | -33.33% | 1,397 | 949 | 29.30% |
| GOOG240510C00185000 | 2024-05-03 3:52PM EDT | 185.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 207 | 1,565 | 31.25% |
| GOOG240510C00190000 | 2024-05-03 3:51PM EDT | 190.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 55 | 346 | 36.33% |
| GOOG240510C00195000 | 2024-05-02 12:31PM EDT | 195.00 | 0.02 | 0.01 | 0.52 | 0.00 | - | 2 | 540 | 60.16% |
| GOOG240510C00200000 | 2024-05-03 1:56PM EDT | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 373 | 47.66% |
| GOOG240510C00205000 | 2024-04-30 10:59AM EDT | 205.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 32 | 76.27% |
| GOOG240510C00210000 | 2024-04-30 2:25PM EDT | 210.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 92 | 60.94% |
| GOOG240510C00220000 | 2024-04-11 2:01PM EDT | 220.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 62.50% |
| GOOG240510C00225000 | 2024-04-26 9:57AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 26 | 67.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00100000 | 2024-04-25 9:57AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 118.75% |
| GOOG240510P00105000 | 2024-04-26 10:56AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 109.38% |
| GOOG240510P00110000 | 2024-05-03 3:53PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 44 | 98.44% |
| GOOG240510P00115000 | 2024-05-01 3:59PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 90.63% |
| GOOG240510P00120000 | 2024-05-03 1:57PM EDT | 120.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 46 | 89.06% |
| GOOG240510P00125000 | 2024-05-02 11:02AM EDT | 125.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 21 | 194 | 76.56% |
| GOOG240510P00130000 | 2024-05-03 11:04AM EDT | 130.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 15 | 666 | 74.22% |
| GOOG240510P00135000 | 2024-05-03 1:58PM EDT | 135.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 62 | 211 | 65.63% |
| GOOG240510P00136000 | 2024-05-03 3:33PM EDT | 136.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 26 | 330 | 64.84% |
| GOOG240510P00137000 | 2024-05-03 11:41AM EDT | 137.00 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 100 | 606 | 61.72% |
| GOOG240510P00138000 | 2024-05-03 3:49PM EDT | 138.00 | 0.03 | 0.02 | 0.25 | -0.04 | -57.14% | 10 | 47 | 73.44% |
| GOOG240510P00139000 | 2024-05-03 11:23AM EDT | 139.00 | 0.05 | 0.02 | 0.06 | -0.04 | -44.44% | 23 | 98 | 60.16% |
| GOOG240510P00140000 | 2024-05-03 1:57PM EDT | 140.00 | 0.05 | 0.02 | 0.10 | -0.01 | -16.67% | 102 | 893 | 61.33% |
| GOOG240510P00141000 | 2024-05-03 1:53PM EDT | 141.00 | 0.07 | 0.02 | 0.07 | -0.01 | -12.50% | 49 | 289 | 57.03% |
| GOOG240510P00142000 | 2024-05-03 10:32AM EDT | 142.00 | 0.10 | 0.03 | 0.07 | +0.07 | +233.33% | 27 | 96 | 55.86% |
| GOOG240510P00143000 | 2024-05-03 2:56PM EDT | 143.00 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 105 | 279 | 54.49% |
| GOOG240510P00144000 | 2024-05-03 1:32PM EDT | 144.00 | 0.07 | 0.04 | 0.08 | -0.03 | -30.00% | 22 | 187 | 53.13% |
| GOOG240510P00145000 | 2024-05-03 2:59PM EDT | 145.00 | 0.07 | 0.04 | 0.08 | -0.04 | -36.36% | 50 | 277 | 51.17% |
| GOOG240510P00146000 | 2024-05-03 3:33PM EDT | 146.00 | 0.08 | 0.01 | 0.08 | -0.04 | -33.33% | 49 | 246 | 51.17% |
| GOOG240510P00147000 | 2024-05-03 12:24PM EDT | 147.00 | 0.10 | 0.06 | 0.10 | -0.01 | -9.09% | 21 | 133 | 50.88% |
| GOOG240510P00148000 | 2024-05-03 3:44PM EDT | 148.00 | 0.09 | 0.06 | 0.10 | -0.05 | -35.71% | 36 | 294 | 48.83% |
| GOOG240510P00149000 | 2024-05-03 12:53PM EDT | 149.00 | 0.12 | 0.07 | 0.11 | -0.01 | -7.69% | 59 | 1,512 | 47.46% |
| GOOG240510P00150000 | 2024-05-03 3:47PM EDT | 150.00 | 0.11 | 0.08 | 0.12 | -0.03 | -21.43% | 286 | 2,397 | 45.90% |
| GOOG240510P00152500 | 2024-05-03 3:39PM EDT | 152.50 | 0.11 | 0.11 | 0.14 | -0.08 | -42.11% | 502 | 2,725 | 41.70% |
| GOOG240510P00155000 | 2024-05-03 3:56PM EDT | 155.00 | 0.17 | 0.16 | 0.18 | -0.07 | -29.17% | 423 | 1,638 | 38.04% |
| GOOG240510P00157500 | 2024-05-03 3:58PM EDT | 157.50 | 0.25 | 0.23 | 0.26 | -0.10 | -28.57% | 4,173 | 4,368 | 35.06% |
| GOOG240510P00160000 | 2024-05-03 3:59PM EDT | 160.00 | 0.39 | 0.37 | 0.39 | -0.22 | -36.07% | 4,153 | 2,076 | 32.20% |
| GOOG240510P00162500 | 2024-05-03 3:59PM EDT | 162.50 | 0.63 | 0.63 | 0.64 | -0.24 | -27.59% | 1,840 | 1,338 | 30.03% |
| GOOG240510P00165000 | 2024-05-03 3:59PM EDT | 165.00 | 1.08 | 1.09 | 1.11 | -0.33 | -23.40% | 5,433 | 7,129 | 28.61% |
| GOOG240510P00167500 | 2024-05-03 3:59PM EDT | 167.50 | 1.85 | 1.79 | 1.87 | -0.43 | -18.86% | 2,981 | 3,647 | 27.39% |
| GOOG240510P00170000 | 2024-05-03 3:59PM EDT | 170.00 | 2.95 | 2.93 | 3.05 | -0.70 | -19.18% | 579 | 1,283 | 26.83% |
| GOOG240510P00172500 | 2024-05-03 3:46PM EDT | 172.50 | 4.52 | 3.95 | 4.60 | -1.03 | -18.56% | 109 | 681 | 26.05% |
| GOOG240510P00175000 | 2024-05-03 2:02PM EDT | 175.00 | 7.30 | 6.35 | 6.55 | +0.03 | +0.41% | 5 | 145 | 25.93% |
| GOOG240510P00177500 | 2024-05-03 1:47PM EDT | 177.50 | 9.69 | 7.95 | 10.40 | -0.10 | -1.02% | 1 | 76 | 52.71% |
| GOOG240510P00180000 | 2024-05-03 10:48AM EDT | 180.00 | 13.95 | 10.00 | 13.50 | +0.93 | +7.14% | 3 | 43 | 68.31% |
| GOOG240510P00182500 | 2024-04-26 12:20PM EDT | 182.50 | 9.75 | 12.40 | 16.00 | 0.00 | - | 50 | 0 | 75.81% |
| GOOG240510P00185000 | 2024-05-03 3:05PM EDT | 185.00 | 16.26 | 14.90 | 18.50 | +0.98 | +6.41% | 1 | 1 | 53.22% |
| GOOG240510P00195000 | 2024-04-26 10:17AM EDT | 195.00 | 23.00 | 24.90 | 28.50 | 0.00 | - | 2 | 0 | 74.12% |
© 2024 Yahoo. All rights reserved.