Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:58AM 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 | 88.65 | 90.40 | 0.00 | - | 5 | 5 | 786.72% |
| GOOG240510C00085000 | 2024-05-06 2:43PM EDT | 85.00 | 84.11 | 83.60 | 85.75 | 0.00 | - | 1 | 1 | 794.14% |
| GOOG240510C00095000 | 2024-05-09 11:06AM EDT | 95.00 | 75.82 | 73.35 | 75.45 | 0.00 | - | 7 | 3 | 634.77% |
| GOOG240510C00100000 | 2024-05-03 3:01PM EDT | 100.00 | 68.70 | 68.65 | 70.45 | 0.00 | - | 19 | 23 | 585.94% |
| GOOG240510C00105000 | 2024-04-26 12:29PM EDT | 105.00 | 69.00 | 63.60 | 65.75 | 0.00 | - | 100 | 51 | 580.86% |
| GOOG240510C00110000 | 2024-05-09 1:47PM EDT | 110.00 | 60.92 | 58.70 | 60.65 | 0.00 | - | 26 | 22 | 521.29% |
| GOOG240510C00115000 | 2024-05-09 2:58PM EDT | 115.00 | 56.03 | 53.60 | 55.75 | 0.00 | - | 1 | 7 | 487.70% |
| GOOG240510C00120000 | 2024-05-06 12:42PM EDT | 120.00 | 48.30 | 48.60 | 50.70 | 0.00 | - | 1 | 4 | 438.48% |
| GOOG240510C00125000 | 2024-05-03 3:56PM EDT | 125.00 | 43.95 | 43.60 | 45.70 | 0.00 | - | 4 | 11 | 396.09% |
| GOOG240510C00130000 | 2024-05-08 3:22PM EDT | 130.00 | 41.76 | 38.60 | 40.70 | 0.00 | - | 1 | 4 | 354.88% |
| GOOG240510C00135000 | 2024-05-08 2:22PM EDT | 135.00 | 36.20 | 33.35 | 35.55 | 0.00 | - | 1 | 29 | 301.56% |
| GOOG240510C00136000 | 2024-05-02 3:32PM EDT | 136.00 | 32.20 | 32.50 | 34.50 | 0.00 | - | 2 | 2 | 289.45% |
| GOOG240510C00137000 | 2024-05-03 9:32AM EDT | 137.00 | 32.62 | 31.60 | 33.70 | 0.00 | - | 1 | 15 | 298.83% |
| GOOG240510C00138000 | 2024-05-03 12:38PM EDT | 138.00 | 29.71 | 30.50 | 32.50 | 0.00 | - | 2 | 24 | 274.22% |
| GOOG240510C00139000 | 2024-05-07 10:23AM EDT | 139.00 | 33.47 | 29.60 | 31.70 | 0.00 | - | 1 | 6 | 283.01% |
| GOOG240510C00140000 | 2024-05-07 10:33AM EDT | 140.00 | 31.80 | 28.35 | 30.30 | 0.00 | - | 6 | 34 | 240.63% |
| GOOG240510C00141000 | 2024-05-07 11:22AM EDT | 141.00 | 31.75 | 27.55 | 29.50 | 0.00 | - | 12 | 17 | 251.56% |
| GOOG240510C00142000 | 2024-05-09 12:42PM EDT | 142.00 | 29.01 | 26.45 | 28.55 | 0.00 | - | 1 | 26 | 248.24% |
| GOOG240510C00143000 | 2024-05-03 3:29PM EDT | 143.00 | 25.81 | 25.50 | 27.45 | 0.00 | - | 1 | 29 | 232.62% |
| GOOG240510C00144000 | 2024-05-09 2:26PM EDT | 144.00 | 26.81 | 24.45 | 26.65 | 0.00 | - | 1 | 45 | 240.43% |
| GOOG240510C00145000 | 2024-05-09 3:19PM EDT | 145.00 | 26.22 | 23.40 | 25.10 | 0.00 | - | 13 | 22 | 184.96% |
| GOOG240510C00146000 | 2024-05-09 3:56PM EDT | 146.00 | 25.35 | 22.85 | 24.30 | 0.00 | - | 90 | 139 | 198.14% |
| GOOG240510C00147000 | 2024-05-09 3:59PM EDT | 147.00 | 24.63 | 22.25 | 23.05 | 0.00 | - | 139 | 281 | 166.21% |
| GOOG240510C00148000 | 2024-05-08 3:55PM EDT | 148.00 | 23.24 | 20.55 | 21.90 | 0.00 | - | 8 | 89 | 138.67% |
| GOOG240510C00149000 | 2024-05-09 10:42AM EDT | 149.00 | 21.66 | 19.75 | 21.15 | 0.00 | - | 1 | 87 | 163.87% |
| GOOG240510C00150000 | 2024-05-09 1:51PM EDT | 150.00 | 20.72 | 18.75 | 20.30 | 0.00 | - | 3 | 223 | 169.92% |
| GOOG240510C00152500 | 2024-05-10 9:38AM EDT | 152.50 | 16.74 | 16.85 | 17.70 | -2.21 | -11.66% | 2 | 480 | 73.44% |
| GOOG240510C00155000 | 2024-05-09 3:58PM EDT | 155.00 | 16.44 | 13.85 | 14.80 | 0.00 | - | 8 | 472 | 78.13% |
| GOOG240510C00157500 | 2024-05-09 2:20PM EDT | 157.50 | 13.40 | 11.75 | 13.20 | 0.00 | - | 21 | 792 | 92.38% |
| GOOG240510C00160000 | 2024-05-10 9:36AM EDT | 160.00 | 9.30 | 9.05 | 9.65 | -2.10 | -18.42% | 1 | 780 | 0.00% |
| GOOG240510C00162500 | 2024-05-10 9:30AM EDT | 162.50 | 7.34 | 6.55 | 7.00 | -0.96 | -11.57% | 1 | 3,545 | 0.00% |
| GOOG240510C00165000 | 2024-05-10 9:34AM EDT | 165.00 | 4.80 | 4.20 | 5.05 | -1.75 | -26.72% | 4 | 2,375 | 48.54% |
| GOOG240510C00167500 | 2024-05-10 9:40AM EDT | 167.50 | 2.00 | 2.07 | 2.48 | -1.99 | -49.87% | 61 | 1,859 | 26.66% |
| GOOG240510C00170000 | 2024-05-10 9:42AM EDT | 170.00 | 0.47 | 0.43 | 0.46 | -1.40 | -74.87% | 1,835 | 8,401 | 16.02% |
| GOOG240510C00172500 | 2024-05-10 9:43AM EDT | 172.50 | 0.05 | 0.04 | 0.05 | -0.39 | -88.64% | 1,572 | 8,032 | 20.02% |
| GOOG240510C00175000 | 2024-05-10 9:42AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 608 | 7,368 | 25.78% |
| GOOG240510C00177500 | 2024-05-10 9:39AM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 65 | 2,686 | 35.94% |
| GOOG240510C00180000 | 2024-05-10 9:32AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,252 | 45.31% |
| GOOG240510C00182500 | 2024-05-09 11:56AM EDT | 182.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 2,327 | 54.69% |
| 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 | 75.00% |
| 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 | 90.63% |
| GOOG240510C00197500 | 2024-05-06 9:30AM EDT | 197.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 98.44% |
| 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 | 134.38% |
| 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 | 218.75% |
| 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 | 0.02 | 0.00 | - | 15 | 685 | 181.25% |
| 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 | 0.00 | 0.00 | - | 6 | 340 | 50.00% |
| 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 | 0.02 | 0.00 | - | 8 | 74 | 143.75% |
| 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 | 0.02 | 0.00 | - | 14 | 899 | 134.38% |
| GOOG240510P00141000 | 2024-05-07 3:32PM EDT | 141.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 331 | 129.69% |
| GOOG240510P00142000 | 2024-05-08 9:37AM EDT | 142.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 120 | 125.00% |
| GOOG240510P00143000 | 2024-05-08 12:18PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 162 | 460 | 50.00% |
| GOOG240510P00144000 | 2024-05-09 11:22AM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 408 | 50.00% |
| GOOG240510P00145000 | 2024-05-08 3:40PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 165 | 666 | 106.25% |
| GOOG240510P00146000 | 2024-05-08 3:58PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 366 | 100.00% |
| GOOG240510P00147000 | 2024-05-09 3:49PM EDT | 147.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 160 | 103.13% |
| GOOG240510P00148000 | 2024-05-08 10:00AM EDT | 148.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 316 | 98.44% |
| GOOG240510P00149000 | 2024-05-08 10:31AM EDT | 149.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 1,507 | 93.75% |
| GOOG240510P00150000 | 2024-05-09 2:20PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 2,412 | 90.63% |
| GOOG240510P00152500 | 2024-05-09 2:37PM EDT | 152.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 3,443 | 79.69% |
| GOOG240510P00155000 | 2024-05-10 9:39AM EDT | 155.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 2,249 | 71.88% |
| GOOG240510P00157500 | 2024-05-10 9:32AM EDT | 157.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 62 | 5,227 | 57.81% |
| GOOG240510P00160000 | 2024-05-10 9:37AM EDT | 160.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 5,657 | 50.78% |
| GOOG240510P00162500 | 2024-05-10 9:42AM EDT | 162.50 | 0.03 | 0.01 | 0.03 | +0.01 | +100.00% | 10 | 2,926 | 41.41% |
| GOOG240510P00165000 | 2024-05-10 9:43AM EDT | 165.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 277 | 7,277 | 30.47% |
| GOOG240510P00167500 | 2024-05-10 9:42AM EDT | 167.50 | 0.13 | 0.11 | 0.13 | +0.07 | +116.67% | 3,075 | 4,661 | 22.75% |
| GOOG240510P00170000 | 2024-05-10 9:42AM EDT | 170.00 | 0.89 | 0.87 | 0.93 | +0.61 | +210.34% | 1,493 | 4,220 | 22.85% |
| GOOG240510P00172500 | 2024-05-10 9:41AM EDT | 172.50 | 2.97 | 2.74 | 3.40 | +1.66 | +126.72% | 51 | 1,634 | 47.46% |
| GOOG240510P00175000 | 2024-05-09 3:43PM EDT | 175.00 | 3.80 | 4.55 | 6.70 | 0.00 | - | 22 | 223 | 56.06% |
| GOOG240510P00177500 | 2024-05-08 2:57PM EDT | 177.50 | 6.10 | 7.00 | 8.35 | 0.00 | - | 64 | 10 | 83.98% |
| GOOG240510P00180000 | 2024-05-08 3:23PM EDT | 180.00 | 8.70 | 9.60 | 11.30 | 0.00 | - | 8 | 6 | 76.17% |
| GOOG240510P00182500 | 2024-04-26 12:20PM EDT | 182.50 | 9.75 | 12.10 | 13.50 | 0.00 | - | 50 | 0 | 71.88% |
| GOOG240510P00185000 | 2024-05-08 3:23PM EDT | 185.00 | 13.70 | 15.20 | 16.15 | 0.00 | - | 8 | 23 | 120.51% |
| GOOG240510P00187500 | 2024-05-08 1:01PM EDT | 187.50 | 16.40 | 17.95 | 18.35 | 0.00 | - | 6 | 0 | 132.32% |
| GOOG240510P00192500 | 2024-05-08 1:01PM EDT | 192.50 | 21.40 | 22.55 | 23.70 | 0.00 | - | - | 0 | 155.96% |
| GOOG240510P00195000 | 2024-04-26 10:17AM EDT | 195.00 | 23.00 | 24.55 | 26.60 | 0.00 | - | 2 | 0 | 163.48% |
© 2024 Yahoo. All rights reserved.