UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.09 +0.10 (+0.13%) GOLD FUTURES
2,341.60 +19.30 (+0.83%) DOW
39,326.75 +270.36 (+0.69%) Bitcoin GBP
49,638.23 -431.16 (-0.86%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:28PM 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 | 92.55 | 90.10 | 91.35 | 0.00 | - | 5 | 5 | 540.63% |
| GOOG240510C00085000 | 2024-05-06 2:43PM EDT | 85.00 | 84.11 | 85.10 | 86.40 | 0.00 | - | 1 | 1 | 509.77% |
| GOOG240510C00095000 | 2024-05-09 11:06AM EDT | 95.00 | 75.82 | 75.05 | 76.50 | +4.68 | +6.58% | 7 | 7 | 450.59% |
| GOOG240510C00100000 | 2024-05-03 3:01PM EDT | 100.00 | 68.70 | 70.10 | 71.70 | 0.00 | - | 19 | 23 | 294.53% |
| GOOG240510C00105000 | 2024-04-26 12:29PM EDT | 105.00 | 69.00 | 65.10 | 66.40 | 0.00 | - | 100 | 51 | 371.88% |
| GOOG240510C00110000 | 2024-05-09 1:47PM EDT | 110.00 | 60.92 | 60.30 | 61.25 | -1.54 | -2.47% | 26 | 39 | 322.46% |
| GOOG240510C00115000 | 2024-04-26 3:52PM EDT | 115.00 | 58.75 | 55.00 | 56.50 | 0.00 | - | 6 | 8 | 321.68% |
| GOOG240510C00120000 | 2024-05-06 12:42PM EDT | 120.00 | 48.30 | 50.10 | 51.30 | 0.00 | - | 1 | 4 | 272.66% |
| GOOG240510C00125000 | 2024-05-03 3:56PM EDT | 125.00 | 43.95 | 45.25 | 46.40 | 0.00 | - | 4 | 11 | 255.47% |
| GOOG240510C00130000 | 2024-05-08 3:22PM EDT | 130.00 | 41.76 | 40.05 | 41.55 | 0.00 | - | 1 | 4 | 240.43% |
| GOOG240510C00135000 | 2024-05-08 2:22PM EDT | 135.00 | 36.20 | 35.20 | 36.50 | 0.00 | - | 1 | 53 | 118.75% |
| GOOG240510C00136000 | 2024-05-02 3:32PM EDT | 136.00 | 32.20 | 34.10 | 35.40 | 0.00 | - | 2 | 2 | 197.27% |
| GOOG240510C00137000 | 2024-05-03 9:32AM EDT | 137.00 | 32.62 | 33.10 | 34.45 | 0.00 | - | 1 | 15 | 195.70% |
| GOOG240510C00138000 | 2024-05-03 12:38PM EDT | 138.00 | 29.71 | 32.35 | 33.35 | 0.00 | - | 2 | 24 | 107.81% |
| GOOG240510C00139000 | 2024-05-07 10:23AM EDT | 139.00 | 33.47 | 31.20 | 32.40 | 0.00 | - | 1 | 6 | 181.93% |
| GOOG240510C00140000 | 2024-05-07 10:33AM EDT | 140.00 | 31.80 | 30.15 | 31.50 | 0.00 | - | 6 | 34 | 183.50% |
| GOOG240510C00141000 | 2024-05-07 11:22AM EDT | 141.00 | 31.75 | 29.05 | 30.45 | 0.00 | - | 12 | 17 | 175.10% |
| GOOG240510C00142000 | 2024-05-09 12:42PM EDT | 142.00 | 29.01 | 28.10 | 29.55 | -1.68 | -5.47% | 1 | 26 | 176.17% |
| GOOG240510C00143000 | 2024-05-03 3:29PM EDT | 143.00 | 25.81 | 27.15 | 28.35 | 0.00 | - | 1 | 29 | 158.30% |
| GOOG240510C00144000 | 2024-05-08 3:23PM EDT | 144.00 | 27.65 | 26.65 | 27.50 | 0.00 | - | 4 | 45 | 131.25% |
| GOOG240510C00145000 | 2024-05-09 9:44AM EDT | 145.00 | 25.76 | 25.15 | 26.00 | -2.29 | -8.16% | 11 | 33 | 118.36% |
| GOOG240510C00146000 | 2024-05-07 11:36AM EDT | 146.00 | 26.67 | 24.75 | 25.00 | 0.00 | - | 2 | 149 | 92.19% |
| GOOG240510C00147000 | 2024-05-09 10:02AM EDT | 147.00 | 23.53 | 23.75 | 23.95 | -2.75 | -10.46% | 1 | 282 | 78.91% |
| GOOG240510C00148000 | 2024-05-08 3:55PM EDT | 148.00 | 23.24 | 22.70 | 22.95 | 0.00 | - | 8 | 89 | 99.61% |
| GOOG240510C00149000 | 2024-05-09 10:42AM EDT | 149.00 | 21.66 | 21.55 | 22.25 | +1.49 | +7.39% | 1 | 87 | 87.50% |
| GOOG240510C00150000 | 2024-05-09 1:51PM EDT | 150.00 | 20.72 | 20.75 | 20.95 | -0.28 | -1.33% | 3 | 226 | 69.53% |
| GOOG240510C00152500 | 2024-05-09 11:00AM EDT | 152.50 | 18.65 | 18.25 | 18.45 | -0.72 | -3.72% | 6 | 483 | 61.72% |
| GOOG240510C00155000 | 2024-05-09 10:33AM EDT | 155.00 | 15.07 | 15.75 | 15.95 | -1.42 | -8.61% | 1 | 471 | 53.13% |
| GOOG240510C00157500 | 2024-05-09 11:42AM EDT | 157.50 | 13.39 | 13.25 | 13.50 | -1.01 | -7.01% | 11 | 796 | 51.95% |
| GOOG240510C00160000 | 2024-05-09 1:59PM EDT | 160.00 | 10.79 | 10.15 | 10.95 | -0.29 | -2.62% | 26 | 789 | 51.95% |
| GOOG240510C00162500 | 2024-05-09 12:47PM EDT | 162.50 | 8.30 | 8.20 | 9.05 | -0.69 | -7.68% | 38 | 3,552 | 51.86% |
| GOOG240510C00165000 | 2024-05-09 1:41PM EDT | 165.00 | 6.01 | 5.80 | 6.00 | -0.19 | -3.06% | 120 | 2,464 | 34.18% |
| GOOG240510C00167500 | 2024-05-09 1:50PM EDT | 167.50 | 3.50 | 3.40 | 3.55 | -0.60 | -14.63% | 292 | 2,050 | 24.46% |
| GOOG240510C00170000 | 2024-05-09 2:13PM EDT | 170.00 | 1.37 | 1.35 | 1.40 | -0.58 | -29.74% | 3,254 | 8,362 | 18.36% |
| GOOG240510C00172500 | 2024-05-09 2:11PM EDT | 172.50 | 0.30 | 0.29 | 0.30 | -0.40 | -57.14% | 8,566 | 6,526 | 17.68% |
| GOOG240510C00175000 | 2024-05-09 2:09PM EDT | 175.00 | 0.05 | 0.05 | 0.06 | -0.14 | -73.68% | 5,077 | 5,889 | 20.31% |
| GOOG240510C00177500 | 2024-05-09 2:09PM EDT | 177.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1,140 | 2,871 | 24.61% |
| GOOG240510C00180000 | 2024-05-09 1:44PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 446 | 4,497 | 29.30% |
| GOOG240510C00182500 | 2024-05-09 11:56AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,327 | 35.94% |
| GOOG240510C00185000 | 2024-05-09 9:57AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,304 | 42.19% |
| GOOG240510C00187500 | 2024-05-08 3:54PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 198 | 48.44% |
| GOOG240510C00190000 | 2024-05-09 12:12PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 322 | 51.56% |
| GOOG240510C00192500 | 2024-05-06 10:41AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 56.25% |
| GOOG240510C00195000 | 2024-05-07 9:35AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 569 | 62.50% |
| GOOG240510C00197500 | 2024-05-06 9:30AM EDT | 197.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 67.19% |
| GOOG240510C00200000 | 2024-05-08 3:54PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 381 | 71.88% |
| GOOG240510C00205000 | 2024-04-30 10:59AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 84.38% |
| GOOG240510C00210000 | 2024-04-30 2:25PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 92 | 93.75% |
| GOOG240510C00220000 | 2024-04-11 2:01PM EDT | 220.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 112.50% |
| GOOG240510C00225000 | 2024-04-26 9:57AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 26 | 118.75% |
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 | 318.75% |
| GOOG240510P00100000 | 2024-04-25 9:57AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 231.25% |
| GOOG240510P00105000 | 2024-04-26 10:56AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 212.50% |
| GOOG240510P00110000 | 2024-05-03 3:53PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 193.75% |
| GOOG240510P00115000 | 2024-05-03 3:55PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 175.00% |
| GOOG240510P00120000 | 2024-05-06 2:38PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 50 | 156.25% |
| GOOG240510P00125000 | 2024-05-07 1:36PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 194 | 137.50% |
| GOOG240510P00130000 | 2024-05-06 12:08PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 685 | 121.88% |
| GOOG240510P00135000 | 2024-05-06 3:53PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 316 | 475 | 106.25% |
| GOOG240510P00136000 | 2024-05-08 10:19AM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 340 | 103.13% |
| GOOG240510P00137000 | 2024-05-07 10:44AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 616 | 100.00% |
| GOOG240510P00138000 | 2024-05-07 12:31PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 74 | 96.88% |
| GOOG240510P00139000 | 2024-05-07 3:59PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 82 | 93.75% |
| GOOG240510P00140000 | 2024-05-08 3:54PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 899 | 90.63% |
| GOOG240510P00141000 | 2024-05-07 3:32PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 331 | 87.50% |
| GOOG240510P00142000 | 2024-05-08 9:37AM EDT | 142.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 120 | 84.38% |
| GOOG240510P00143000 | 2024-05-08 12:18PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 162 | 460 | 81.25% |
| GOOG240510P00144000 | 2024-05-09 11:22AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 408 | 78.13% |
| GOOG240510P00145000 | 2024-05-08 3:40PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 165 | 666 | 76.56% |
| GOOG240510P00146000 | 2024-05-08 3:58PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 366 | 73.44% |
| GOOG240510P00147000 | 2024-05-08 2:48PM EDT | 147.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 41 | 160 | 71.88% |
| GOOG240510P00148000 | 2024-05-08 10:00AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 316 | 68.75% |
| GOOG240510P00149000 | 2024-05-08 10:31AM EDT | 149.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,507 | 65.63% |
| GOOG240510P00150000 | 2024-05-09 12:00PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 2,428 | 66.41% |
| GOOG240510P00152500 | 2024-05-09 11:05AM EDT | 152.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 3,446 | 59.38% |
| GOOG240510P00155000 | 2024-05-09 2:02PM EDT | 155.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 215 | 2,353 | 53.91% |
| GOOG240510P00157500 | 2024-05-09 1:51PM EDT | 157.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 139 | 5,270 | 47.66% |
| GOOG240510P00160000 | 2024-05-09 1:56PM EDT | 160.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 361 | 5,680 | 41.41% |
| GOOG240510P00162500 | 2024-05-09 1:23PM EDT | 162.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 132 | 2,960 | 34.38% |
| GOOG240510P00165000 | 2024-05-09 2:06PM EDT | 165.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 909 | 7,892 | 26.37% |
| GOOG240510P00167500 | 2024-05-09 2:00PM EDT | 167.50 | 0.13 | 0.10 | 0.12 | -0.09 | -40.91% | 1,767 | 4,998 | 20.61% |
| GOOG240510P00170000 | 2024-05-09 2:11PM EDT | 170.00 | 0.50 | 0.51 | 0.53 | -0.21 | -29.58% | 2,680 | 3,673 | 17.58% |
| GOOG240510P00172500 | 2024-05-09 2:06PM EDT | 172.50 | 1.97 | 1.85 | 1.98 | +0.02 | +1.03% | 294 | 1,644 | 18.07% |
| GOOG240510P00175000 | 2024-05-09 12:05PM EDT | 175.00 | 4.45 | 4.00 | 5.00 | +0.86 | +23.96% | 19 | 234 | 46.09% |
| GOOG240510P00177500 | 2024-05-08 2:57PM EDT | 177.50 | 6.10 | 6.55 | 6.75 | 0.00 | - | 64 | 10 | 31.45% |
| GOOG240510P00180000 | 2024-05-08 3:23PM EDT | 180.00 | 8.70 | 8.90 | 9.30 | 0.00 | - | 8 | 6 | 44.24% |
| GOOG240510P00182500 | 2024-04-26 12:20PM EDT | 182.50 | 9.75 | 11.55 | 11.80 | 0.00 | - | 50 | 0 | 53.32% |
| GOOG240510P00185000 | 2024-05-08 3:23PM EDT | 185.00 | 13.70 | 13.50 | 14.25 | 0.00 | - | 8 | 23 | 57.03% |
| GOOG240510P00187500 | 2024-05-08 1:01PM EDT | 187.50 | 16.40 | 15.80 | 17.55 | 0.00 | - | 6 | 0 | 108.84% |
| GOOG240510P00195000 | 2024-04-26 10:17AM EDT | 195.00 | 23.00 | 23.75 | 24.70 | 0.00 | - | 2 | 0 | 82.42% |
© 2024 Yahoo. All rights reserved.