UK markets open in 48 minutes
NIKKEI 225
38,129.60 -72.77 (-0.19%) HANG SENG
18,516.32 +202.46 (+1.11%) CRUDE OIL
79.38 +0.39 (+0.49%) GOLD FUTURES
2,322.10 -0.20 (-0.01%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,397.74 -739.79 (-1.48%)
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 | 2024-05-01 1:33PM EDT | 95.00 | 71.14 | 0.00 | 0.00 | 0.00 | - | - | 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 | 2024-05-07 12:14PM EDT | 110.00 | 62.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240510C00115000 | 2024-04-26 3:52PM EDT | 115.00 | 58.75 | 0.00 | 0.00 | 0.00 | - | 6 | 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 | 2024-05-07 3:06PM EDT | 142.00 | 30.69 | 0.00 | 0.00 | 0.00 | - | 5 | 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 | 2024-05-08 3:23PM EDT | 144.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240510C00145000 | 2024-05-07 1:13PM EDT | 145.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG240510C00146000 | 2024-05-07 11:36AM EDT | 146.00 | 26.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240510C00147000 | 2024-05-07 12:41PM EDT | 147.00 | 26.28 | 0.00 | 0.00 | 0.00 | - | 3 | 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 | 2024-05-03 3:47PM EDT | 149.00 | 20.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240510C00150000 | 2024-05-08 1:24PM EDT | 150.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240510C00152500 | 2024-05-08 12:29PM EDT | 152.50 | 19.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG240510C00155000 | 2024-05-08 3:39PM EDT | 155.00 | 16.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG240510C00157500 | 2024-05-08 12:13PM EDT | 157.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GOOG240510C00160000 | 2024-05-08 1:24PM EDT | 160.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GOOG240510C00162500 | 2024-05-08 2:24PM EDT | 162.50 | 8.99 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOG240510C00165000 | 2024-05-08 3:54PM EDT | 165.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| GOOG240510C00167500 | 2024-05-08 3:58PM EDT | 167.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| GOOG240510C00170000 | 2024-05-08 3:59PM EDT | 170.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1,403 | 0 | 0.00% |
| GOOG240510C00172500 | 2024-05-08 3:59PM EDT | 172.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5,665 | 0 | 3.13% |
| GOOG240510C00175000 | 2024-05-08 3:59PM EDT | 175.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4,024 | 0 | 6.25% |
| GOOG240510C00177500 | 2024-05-08 3:59PM EDT | 177.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,691 | 0 | 12.50% |
| GOOG240510C00180000 | 2024-05-08 3:58PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,920 | 0 | 12.50% |
| GOOG240510C00182500 | 2024-05-08 3:12PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 25.00% |
| GOOG240510C00185000 | 2024-05-08 3:21PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| GOOG240510C00187500 | 2024-05-08 3:54PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GOOG240510C00190000 | 2024-05-08 3:16PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG240510C00192500 | 2024-05-06 10:41AM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| 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% |
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 | 2024-05-06 3:34PM EDT | 144.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 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 | 2024-05-08 2:48PM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 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 | 2024-05-08 3:46PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| GOOG240510P00152500 | 2024-05-08 3:51PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| GOOG240510P00155000 | 2024-05-08 3:54PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
| GOOG240510P00157500 | 2024-05-08 3:54PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 25.00% |
| GOOG240510P00160000 | 2024-05-08 3:53PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| GOOG240510P00162500 | 2024-05-08 3:53PM EDT | 162.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 974 | 0 | 12.50% |
| GOOG240510P00165000 | 2024-05-08 3:59PM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,702 | 0 | 12.50% |
| GOOG240510P00167500 | 2024-05-08 3:58PM EDT | 167.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,927 | 0 | 6.25% |
| GOOG240510P00170000 | 2024-05-08 3:59PM EDT | 170.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3,661 | 0 | 3.13% |
| GOOG240510P00172500 | 2024-05-08 3:59PM EDT | 172.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1,774 | 0 | 0.00% |
| GOOG240510P00175000 | 2024-05-08 2:10PM EDT | 175.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 84 | 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% |
| 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.