UK markets open in 2 hours 33 minutes
NIKKEI 225
38,788.87 +552.80 (+1.45%) HANG SENG
18,420.38 -157.92 (-0.85%) CRUDE OIL
78.73 +0.25 (+0.32%) GOLD FUTURES
2,332.20 +1.00 (+0.04%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,449.56 -495.61 (-0.97%)
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 | 88.50 | 90.75 | 0.00 | - | 5 | 5 | 422.46% |
| GOOG240510C00085000 | 2024-04-26 9:30AM EDT | 85.00 | 84.11 | 83.75 | 85.75 | -7.12 | -7.80% | 1 | 1 | 392.19% |
| GOOG240510C00095000 | 2024-05-01 1:33PM EDT | 95.00 | 71.14 | 73.45 | 75.75 | 0.00 | - | - | 7 | 336.91% |
| GOOG240510C00100000 | 2024-05-03 3:01PM EDT | 100.00 | 68.70 | 68.40 | 70.75 | 0.00 | - | 19 | 23 | 311.23% |
| GOOG240510C00105000 | 2024-04-26 12:29PM EDT | 105.00 | 69.00 | 63.50 | 65.75 | 0.00 | - | 100 | 51 | 286.72% |
| GOOG240510C00110000 | 2024-05-03 12:05PM EDT | 110.00 | 57.15 | 58.40 | 60.75 | 0.00 | - | 34 | 39 | 263.28% |
| GOOG240510C00115000 | 2024-04-26 3:52PM EDT | 115.00 | 58.75 | 53.50 | 55.80 | 0.00 | - | 6 | 8 | 243.46% |
| GOOG240510C00120000 | 2024-05-03 3:06PM EDT | 120.00 | 48.30 | 48.35 | 50.80 | -0.65 | -1.33% | 1 | 4 | 221.48% |
| GOOG240510C00125000 | 2024-05-03 3:56PM EDT | 125.00 | 43.95 | 43.60 | 45.80 | 0.00 | - | 4 | 11 | 200.20% |
| GOOG240510C00130000 | 2024-05-06 9:30AM EDT | 130.00 | 38.96 | 38.50 | 40.80 | +0.63 | +1.64% | 10 | 12 | 179.39% |
| GOOG240510C00135000 | 2024-05-06 12:44PM EDT | 135.00 | 33.75 | 33.70 | 35.80 | -0.33 | -0.97% | 82 | 16 | 159.18% |
| GOOG240510C00136000 | 2024-05-02 3:32PM EDT | 136.00 | 32.20 | 32.50 | 34.80 | 0.00 | - | 2 | 2 | 155.18% |
| GOOG240510C00137000 | 2024-05-03 9:32AM EDT | 137.00 | 32.62 | 31.45 | 33.80 | 0.00 | - | 1 | 15 | 151.17% |
| GOOG240510C00138000 | 2024-05-03 12:38PM EDT | 138.00 | 29.71 | 30.40 | 32.80 | 0.00 | - | 2 | 24 | 147.22% |
| GOOG240510C00139000 | 2024-05-03 1:03PM EDT | 139.00 | 28.82 | 29.55 | 31.80 | 0.00 | - | 1 | 7 | 143.26% |
| GOOG240510C00140000 | 2024-05-06 10:59AM EDT | 140.00 | 28.49 | 28.50 | 30.80 | -0.61 | -2.10% | 4 | 36 | 139.31% |
| GOOG240510C00141000 | 2024-04-26 11:08AM EDT | 141.00 | 32.18 | 27.50 | 29.85 | 0.00 | - | 6 | 17 | 137.21% |
| GOOG240510C00142000 | 2024-05-03 3:55PM EDT | 142.00 | 26.83 | 26.60 | 28.85 | -1.42 | -5.03% | 1 | 31 | 133.20% |
| GOOG240510C00143000 | 2024-05-03 3:29PM EDT | 143.00 | 25.81 | 25.50 | 27.85 | 0.00 | - | 1 | 29 | 129.30% |
| GOOG240510C00144000 | 2024-05-03 3:42PM EDT | 144.00 | 25.20 | 24.55 | 26.85 | 0.00 | - | 13 | 49 | 125.29% |
| GOOG240510C00145000 | 2024-05-06 12:20PM EDT | 145.00 | 23.20 | 23.60 | 25.95 | -0.85 | -3.53% | 4 | 44 | 124.61% |
| GOOG240510C00146000 | 2024-05-03 1:25PM EDT | 146.00 | 22.18 | 23.15 | 24.85 | 0.00 | - | 1 | 151 | 78.71% |
| GOOG240510C00147000 | 2024-05-06 9:44AM EDT | 147.00 | 22.59 | 22.05 | 23.95 | +0.82 | +3.77% | 1 | 286 | 75.78% |
| GOOG240510C00148000 | 2024-05-03 3:52PM EDT | 148.00 | 21.50 | 20.60 | 22.95 | +0.50 | +2.38% | 1 | 93 | 112.60% |
| GOOG240510C00149000 | 2024-05-03 3:47PM EDT | 149.00 | 20.17 | 19.60 | 21.85 | 0.00 | - | 5 | 87 | 105.62% |
| GOOG240510C00150000 | 2024-05-06 1:43PM EDT | 150.00 | 18.82 | 19.05 | 20.20 | +0.02 | +0.11% | 4 | 238 | 78.27% |
| GOOG240510C00152500 | 2024-05-06 11:39AM EDT | 152.50 | 17.25 | 16.45 | 18.20 | +0.41 | +2.43% | 64 | 497 | 87.50% |
| GOOG240510C00155000 | 2024-05-06 3:59PM EDT | 155.00 | 15.00 | 13.80 | 16.00 | +0.90 | +6.38% | 18 | 495 | 85.69% |
| GOOG240510C00157500 | 2024-05-06 9:52AM EDT | 157.50 | 12.61 | 11.75 | 12.85 | +0.61 | +5.08% | 72 | 760 | 58.25% |
| GOOG240510C00160000 | 2024-05-06 3:57PM EDT | 160.00 | 10.00 | 9.95 | 10.65 | +0.35 | +3.63% | 132 | 892 | 56.98% |
| GOOG240510C00162500 | 2024-05-06 3:32PM EDT | 162.50 | 6.65 | 7.60 | 8.10 | -0.80 | -10.74% | 195 | 3,561 | 45.80% |
| GOOG240510C00165000 | 2024-05-06 3:57PM EDT | 165.00 | 5.44 | 5.40 | 5.55 | +0.21 | +4.02% | 1,959 | 2,266 | 34.33% |
| GOOG240510C00167500 | 2024-05-06 3:59PM EDT | 167.50 | 3.55 | 3.40 | 3.60 | +0.03 | +0.85% | 2,426 | 2,556 | 31.89% |
| GOOG240510C00170000 | 2024-05-06 3:59PM EDT | 170.00 | 2.02 | 1.97 | 2.05 | -0.09 | -4.27% | 8,957 | 8,361 | 30.08% |
| GOOG240510C00172500 | 2024-05-06 3:59PM EDT | 172.50 | 0.96 | 0.95 | 0.98 | -0.21 | -17.95% | 6,059 | 2,760 | 28.59% |
| GOOG240510C00175000 | 2024-05-06 3:59PM EDT | 175.00 | 0.40 | 0.38 | 0.40 | -0.18 | -31.03% | 6,474 | 4,331 | 27.93% |
| GOOG240510C00177500 | 2024-05-06 3:59PM EDT | 177.50 | 0.14 | 0.12 | 0.14 | -0.16 | -53.33% | 1,953 | 899 | 27.74% |
| GOOG240510C00180000 | 2024-05-06 3:59PM EDT | 180.00 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 2,741 | 4,564 | 28.52% |
| GOOG240510C00182500 | 2024-05-06 3:41PM EDT | 182.50 | 0.02 | 0.01 | 0.06 | -0.06 | -75.00% | 585 | 1,951 | 34.96% |
| GOOG240510C00185000 | 2024-05-06 3:23PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,036 | 1,571 | 32.03% |
| GOOG240510C00187500 | 2024-05-06 10:22AM EDT | 187.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 15 | 173 | 41.41% |
| GOOG240510C00190000 | 2024-05-06 2:28PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 54 | 362 | 43.75% |
| GOOG240510C00192500 | 2024-05-06 10:41AM EDT | 192.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 51 | 48.44% |
| GOOG240510C00195000 | 2024-05-06 9:52AM EDT | 195.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 39 | 540 | 52.73% |
| GOOG240510C00197500 | 2024-05-06 9:30AM EDT | 197.50 | 0.04 | 0.00 | 0.02 | +0.02 | +100.00% | 5 | 1 | 53.13% |
| GOOG240510C00200000 | 2024-05-03 1:56PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 371 | 53.13% |
| GOOG240510C00205000 | 2024-04-30 10:59AM EDT | 205.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 32 | 67.19% |
| GOOG240510C00210000 | 2024-04-30 2:25PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 92 | 67.19% |
| GOOG240510C00220000 | 2024-04-11 2:01PM EDT | 220.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 89.06% |
| GOOG240510C00225000 | 2024-04-26 9:57AM EDT | 225.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 26 | 96.09% |
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 | 225.00% |
| GOOG240510P00100000 | 2024-04-25 9:57AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 162.50% |
| GOOG240510P00105000 | 2024-04-26 10:56AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 146.88% |
| GOOG240510P00110000 | 2024-05-03 3:53PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 131.25% |
| GOOG240510P00115000 | 2024-05-03 3:55PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 118.75% |
| GOOG240510P00120000 | 2024-05-06 2:38PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 49 | 109.38% |
| GOOG240510P00125000 | 2024-05-02 11:02AM EDT | 125.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 21 | 194 | 103.13% |
| GOOG240510P00130000 | 2024-05-06 12:08PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 681 | 93.75% |
| GOOG240510P00135000 | 2024-05-06 3:50PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 316 | 261 | 75.00% |
| GOOG240510P00136000 | 2024-05-06 2:54PM EDT | 136.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 15 | 340 | 79.69% |
| GOOG240510P00137000 | 2024-05-06 1:44PM EDT | 137.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 10 | 606 | 77.34% |
| GOOG240510P00138000 | 2024-05-06 9:50AM EDT | 138.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 20 | 54 | 78.91% |
| GOOG240510P00139000 | 2024-05-06 1:45PM EDT | 139.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 2 | 99 | 76.56% |
| GOOG240510P00140000 | 2024-05-03 1:57PM EDT | 140.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 1 | 900 | 74.22% |
| GOOG240510P00141000 | 2024-05-06 10:08AM EDT | 141.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 1 | 332 | 71.88% |
| GOOG240510P00142000 | 2024-05-03 10:32AM EDT | 142.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 27 | 121 | 67.19% |
| GOOG240510P00143000 | 2024-05-06 2:14PM EDT | 143.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 121 | 343 | 64.84% |
| GOOG240510P00144000 | 2024-05-06 3:34PM EDT | 144.00 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 200 | 208 | 64.45% |
| GOOG240510P00145000 | 2024-05-06 3:38PM EDT | 145.00 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 248 | 299 | 62.11% |
| GOOG240510P00146000 | 2024-05-06 3:31PM EDT | 146.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 36 | 267 | 62.11% |
| GOOG240510P00147000 | 2024-05-03 12:24PM EDT | 147.00 | 0.10 | 0.02 | 0.04 | 0.00 | - | 21 | 141 | 58.59% |
| GOOG240510P00148000 | 2024-05-06 9:56AM EDT | 148.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 1 | 316 | 56.25% |
| GOOG240510P00149000 | 2024-05-03 12:53PM EDT | 149.00 | 0.12 | 0.02 | 0.05 | 0.00 | - | 59 | 1,507 | 54.69% |
| GOOG240510P00150000 | 2024-05-06 3:58PM EDT | 150.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 220 | 2,404 | 54.10% |
| GOOG240510P00152500 | 2024-05-06 3:32PM EDT | 152.50 | 0.06 | 0.04 | 0.06 | -0.05 | -45.45% | 1,353 | 2,708 | 49.81% |
| GOOG240510P00155000 | 2024-05-06 3:58PM EDT | 155.00 | 0.08 | 0.05 | 0.09 | -0.09 | -52.94% | 803 | 1,747 | 46.29% |
| GOOG240510P00157500 | 2024-05-06 3:51PM EDT | 157.50 | 0.09 | 0.08 | 0.11 | -0.16 | -64.00% | 794 | 5,183 | 40.82% |
| GOOG240510P00160000 | 2024-05-06 3:59PM EDT | 160.00 | 0.16 | 0.12 | 0.16 | -0.23 | -58.97% | 2,824 | 4,675 | 36.43% |
| GOOG240510P00162500 | 2024-05-06 3:58PM EDT | 162.50 | 0.26 | 0.22 | 0.27 | -0.37 | -58.73% | 2,297 | 1,914 | 32.86% |
| GOOG240510P00165000 | 2024-05-06 3:59PM EDT | 165.00 | 0.52 | 0.50 | 0.54 | -0.56 | -51.85% | 3,975 | 7,093 | 30.66% |
| GOOG240510P00167500 | 2024-05-06 3:59PM EDT | 167.50 | 1.07 | 0.99 | 1.18 | -0.78 | -42.16% | 3,783 | 3,763 | 30.47% |
| GOOG240510P00170000 | 2024-05-06 3:59PM EDT | 170.00 | 2.04 | 2.00 | 2.18 | -0.91 | -30.85% | 1,119 | 1,452 | 29.52% |
| GOOG240510P00172500 | 2024-05-06 3:59PM EDT | 172.50 | 3.50 | 3.40 | 4.00 | -1.02 | -22.57% | 82 | 771 | 34.08% |
| GOOG240510P00175000 | 2024-05-06 3:29PM EDT | 175.00 | 6.40 | 5.35 | 5.55 | -0.90 | -12.33% | 42 | 144 | 27.44% |
| GOOG240510P00177500 | 2024-05-06 1:35PM EDT | 177.50 | 8.79 | 6.75 | 8.30 | -0.90 | -9.29% | 20 | 76 | 41.99% |
| GOOG240510P00180000 | 2024-05-06 1:35PM EDT | 180.00 | 11.34 | 9.20 | 11.45 | -2.61 | -18.71% | 32 | 41 | 64.67% |
| GOOG240510P00182500 | 2024-04-26 12:20PM EDT | 182.50 | 9.75 | 11.70 | 13.80 | 0.00 | - | 50 | 0 | 70.41% |
| GOOG240510P00185000 | 2024-05-06 10:10AM EDT | 185.00 | 16.20 | 14.20 | 16.40 | -0.06 | -0.37% | 46 | 2 | 81.01% |
| GOOG240510P00187500 | 2024-05-02 3:54PM EDT | 187.50 | 19.40 | 16.70 | 19.15 | 0.00 | - | - | 0 | 58.98% |
| GOOG240510P00195000 | 2024-04-26 10:17AM EDT | 195.00 | 23.00 | 24.20 | 26.80 | 0.00 | - | 2 | 0 | 80.86% |
© 2024 Yahoo. All rights reserved.