Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:07AM 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 | 90.75 | 92.85 | 0.00 | - | 5 | 5 | 350.78% |
| GOOG240510C00085000 | 2024-05-06 2:43PM EDT | 85.00 | 84.11 | 85.70 | 87.80 | 0.00 | - | 1 | 1 | 300.00% |
| GOOG240510C00095000 | 2024-05-01 1:33PM EDT | 95.00 | 71.14 | 75.70 | 77.80 | 0.00 | - | - | 7 | 255.47% |
| GOOG240510C00100000 | 2024-05-03 3:01PM EDT | 100.00 | 68.70 | 70.70 | 72.85 | 0.00 | - | 19 | 23 | 246.88% |
| GOOG240510C00105000 | 2024-04-26 12:29PM EDT | 105.00 | 69.00 | 65.70 | 67.85 | 0.00 | - | 100 | 51 | 226.17% |
| GOOG240510C00110000 | 2024-05-07 12:14PM EDT | 110.00 | 62.46 | 60.70 | 62.85 | 0.00 | - | 5 | 39 | 206.64% |
| GOOG240510C00115000 | 2024-04-26 3:52PM EDT | 115.00 | 58.75 | 55.75 | 57.75 | 0.00 | - | 6 | 8 | 178.91% |
| GOOG240510C00120000 | 2024-05-06 12:42PM EDT | 120.00 | 48.30 | 50.80 | 52.75 | 0.00 | - | 1 | 4 | 169.92% |
| GOOG240510C00125000 | 2024-05-03 3:56PM EDT | 125.00 | 43.95 | 45.95 | 47.60 | 0.00 | - | 4 | 11 | 152.34% |
| GOOG240510C00130000 | 2024-05-06 9:30AM EDT | 130.00 | 38.96 | 40.75 | 42.80 | 0.00 | - | 10 | 5 | 135.55% |
| GOOG240510C00135000 | 2024-05-07 9:54AM EDT | 135.00 | 37.17 | 35.75 | 37.95 | 0.00 | - | 80 | 54 | 132.03% |
| GOOG240510C00136000 | 2024-05-02 3:32PM EDT | 136.00 | 32.20 | 34.70 | 36.85 | 0.00 | - | 2 | 2 | 116.02% |
| GOOG240510C00137000 | 2024-05-03 9:32AM EDT | 137.00 | 32.62 | 33.80 | 35.65 | 0.00 | - | 1 | 15 | 98.44% |
| GOOG240510C00138000 | 2024-05-03 12:38PM EDT | 138.00 | 29.71 | 32.80 | 34.80 | 0.00 | - | 2 | 24 | 114.06% |
| GOOG240510C00139000 | 2024-05-07 10:23AM EDT | 139.00 | 33.47 | 31.75 | 33.75 | 0.00 | - | 1 | 6 | 100.78% |
| GOOG240510C00140000 | 2024-05-07 10:33AM EDT | 140.00 | 31.80 | 30.75 | 32.90 | 0.00 | - | 6 | 34 | 111.33% |
| GOOG240510C00141000 | 2024-05-07 11:22AM EDT | 141.00 | 31.75 | 29.75 | 31.75 | 0.00 | - | 12 | 17 | 94.53% |
| GOOG240510C00142000 | 2024-05-07 3:06PM EDT | 142.00 | 30.69 | 28.70 | 30.85 | 0.00 | - | 5 | 26 | 96.88% |
| GOOG240510C00143000 | 2024-05-03 3:29PM EDT | 143.00 | 25.81 | 27.75 | 29.90 | 0.00 | - | 1 | 29 | 101.37% |
| GOOG240510C00144000 | 2024-05-03 3:42PM EDT | 144.00 | 25.20 | 26.60 | 29.00 | 0.00 | - | 13 | 49 | 94.53% |
| GOOG240510C00145000 | 2024-05-07 1:13PM EDT | 145.00 | 28.05 | 25.65 | 26.90 | 0.00 | - | 8 | 33 | 102.54% |
| GOOG240510C00146000 | 2024-05-07 11:36AM EDT | 146.00 | 26.67 | 24.85 | 26.85 | 0.00 | - | 2 | 149 | 94.14% |
| GOOG240510C00147000 | 2024-05-07 12:41PM EDT | 147.00 | 26.28 | 24.55 | 25.40 | 0.00 | - | 3 | 282 | 101.47% |
| GOOG240510C00148000 | 2024-05-06 9:40AM EDT | 148.00 | 21.50 | 23.70 | 24.30 | 0.00 | - | 1 | 93 | 99.61% |
| GOOG240510C00149000 | 2024-05-03 3:47PM EDT | 149.00 | 20.17 | 22.55 | 22.95 | 0.00 | - | 5 | 87 | 71.09% |
| GOOG240510C00150000 | 2024-05-07 1:54PM EDT | 150.00 | 22.82 | 21.75 | 22.05 | 0.00 | - | 15 | 230 | 85.16% |
| GOOG240510C00152500 | 2024-05-08 9:41AM EDT | 152.50 | 19.47 | 18.90 | 19.45 | -0.43 | -2.16% | 3 | 484 | 79.88% |
| GOOG240510C00155000 | 2024-05-07 3:53PM EDT | 155.00 | 16.12 | 16.75 | 17.00 | -2.18 | -11.91% | 1 | 472 | 66.02% |
| GOOG240510C00157500 | 2024-05-07 2:56PM EDT | 157.50 | 15.55 | 14.20 | 14.45 | 0.00 | - | 123 | 803 | 53.91% |
| GOOG240510C00160000 | 2024-05-08 10:15AM EDT | 160.00 | 11.60 | 11.35 | 12.05 | -1.50 | -11.45% | 5 | 792 | 57.52% |
| GOOG240510C00162500 | 2024-05-08 10:50AM EDT | 162.50 | 9.40 | 8.95 | 9.45 | -1.08 | -10.31% | 1 | 3,555 | 43.75% |
| GOOG240510C00165000 | 2024-05-08 10:41AM EDT | 165.00 | 6.77 | 6.75 | 7.00 | -1.48 | -17.94% | 6 | 2,528 | 36.13% |
| GOOG240510C00167500 | 2024-05-08 10:01AM EDT | 167.50 | 4.65 | 4.35 | 4.90 | -1.35 | -22.50% | 31 | 2,124 | 35.67% |
| GOOG240510C00170000 | 2024-05-08 10:49AM EDT | 170.00 | 2.48 | 2.36 | 2.48 | -1.17 | -32.05% | 721 | 8,191 | 23.90% |
| GOOG240510C00172500 | 2024-05-08 10:50AM EDT | 172.50 | 0.98 | 0.95 | 0.97 | -0.88 | -47.31% | 3,193 | 5,681 | 21.39% |
| GOOG240510C00175000 | 2024-05-08 10:52AM EDT | 175.00 | 0.28 | 0.26 | 0.28 | -0.47 | -63.51% | 1,908 | 5,180 | 21.14% |
| GOOG240510C00177500 | 2024-05-08 10:43AM EDT | 177.50 | 0.06 | 0.06 | 0.07 | -0.17 | -70.83% | 453 | 2,675 | 22.07% |
| GOOG240510C00180000 | 2024-05-08 10:39AM EDT | 180.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 572 | 5,058 | 25.39% |
| GOOG240510C00182500 | 2024-05-08 10:29AM EDT | 182.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 137 | 2,447 | 29.69% |
| GOOG240510C00185000 | 2024-05-08 10:09AM EDT | 185.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 2,340 | 35.55% |
| GOOG240510C00187500 | 2024-05-07 11:08AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 187 | 37.50% |
| GOOG240510C00190000 | 2024-05-08 10:09AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 324 | 42.97% |
| GOOG240510C00192500 | 2024-05-06 10:41AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 47.66% |
| GOOG240510C00195000 | 2024-05-07 9:35AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 569 | 25.00% |
| GOOG240510C00197500 | 2024-05-06 9:30AM EDT | 197.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 53.13% |
| GOOG240510C00200000 | 2024-05-07 1:08PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 371 | 57.81% |
| GOOG240510C00205000 | 2024-04-30 10:59AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 65.63% |
| GOOG240510C00210000 | 2024-04-30 2:25PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 92 | 75.00% |
| GOOG240510C00220000 | 2024-04-11 2:01PM EDT | 220.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 90.63% |
| GOOG240510C00225000 | 2024-04-26 9:57AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 26 | 96.88% |
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 | 262.50% |
| GOOG240510P00100000 | 2024-04-25 9:57AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 187.50% |
| GOOG240510P00105000 | 2024-04-26 10:56AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 175.00% |
| GOOG240510P00110000 | 2024-05-03 3:53PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 156.25% |
| GOOG240510P00115000 | 2024-05-03 3:55PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 143.75% |
| GOOG240510P00120000 | 2024-05-06 2:38PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 50 | 128.13% |
| GOOG240510P00125000 | 2024-05-07 1:36PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 194 | 115.63% |
| GOOG240510P00130000 | 2024-05-06 12:08PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 685 | 100.00% |
| GOOG240510P00135000 | 2024-05-06 3:53PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 316 | 475 | 87.50% |
| GOOG240510P00136000 | 2024-05-08 10:19AM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 340 | 87.50% |
| GOOG240510P00137000 | 2024-05-07 10:44AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 616 | 84.38% |
| GOOG240510P00138000 | 2024-05-07 12:31PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 74 | 81.25% |
| GOOG240510P00139000 | 2024-05-07 3:59PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 82 | 78.13% |
| GOOG240510P00140000 | 2024-05-07 3:32PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 913 | 76.56% |
| GOOG240510P00141000 | 2024-05-07 3:32PM EDT | 141.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 331 | 79.69% |
| GOOG240510P00142000 | 2024-05-08 9:37AM EDT | 142.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 121 | 76.56% |
| GOOG240510P00143000 | 2024-05-08 10:05AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 155 | 385 | 68.75% |
| GOOG240510P00144000 | 2024-05-06 3:34PM EDT | 144.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 200 | 408 | 71.88% |
| GOOG240510P00145000 | 2024-05-07 9:40AM EDT | 145.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 542 | 71.88% |
| GOOG240510P00146000 | 2024-05-07 9:40AM EDT | 146.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 301 | 68.75% |
| GOOG240510P00147000 | 2024-05-07 10:06AM EDT | 147.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 150 | 66.41% |
| GOOG240510P00148000 | 2024-05-08 10:00AM EDT | 148.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 20 | 316 | 64.06% |
| GOOG240510P00149000 | 2024-05-07 3:53PM EDT | 149.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 1,507 | 60.94% |
| GOOG240510P00150000 | 2024-05-07 3:33PM EDT | 150.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 26 | 2,449 | 62.50% |
| GOOG240510P00152500 | 2024-05-07 1:18PM EDT | 152.50 | 0.02 | 0.01 | 0.02 | -0.01 | -25.00% | 6 | 3,457 | 52.34% |
| GOOG240510P00155000 | 2024-05-08 10:44AM EDT | 155.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 64 | 2,290 | 50.00% |
| GOOG240510P00157500 | 2024-05-08 10:13AM EDT | 157.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 26 | 5,093 | 42.97% |
| GOOG240510P00160000 | 2024-05-08 10:46AM EDT | 160.00 | 0.03 | 0.03 | 0.04 | -0.02 | -33.33% | 41 | 5,722 | 37.70% |
| GOOG240510P00162500 | 2024-05-08 10:43AM EDT | 162.50 | 0.05 | 0.03 | 0.04 | -0.03 | -37.50% | 158 | 2,532 | 30.47% |
| GOOG240510P00165000 | 2024-05-08 10:49AM EDT | 165.00 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 394 | 7,269 | 26.37% |
| GOOG240510P00167500 | 2024-05-08 10:46AM EDT | 167.50 | 0.19 | 0.18 | 0.20 | -0.03 | -13.64% | 571 | 4,460 | 22.90% |
| GOOG240510P00170000 | 2024-05-08 10:51AM EDT | 170.00 | 0.60 | 0.58 | 0.60 | +0.08 | +15.69% | 2,042 | 3,542 | 20.61% |
| GOOG240510P00172500 | 2024-05-08 10:49AM EDT | 172.50 | 1.62 | 1.63 | 1.68 | +0.32 | +24.62% | 984 | 1,470 | 19.92% |
| GOOG240510P00175000 | 2024-05-08 10:31AM EDT | 175.00 | 3.45 | 3.35 | 3.55 | +0.81 | +30.68% | 30 | 253 | 20.31% |
| GOOG240510P00177500 | 2024-05-08 9:54AM EDT | 177.50 | 5.55 | 5.65 | 6.35 | +0.25 | +4.72% | 4 | 102 | 38.33% |
| GOOG240510P00180000 | 2024-05-06 1:35PM EDT | 180.00 | 11.34 | 8.20 | 8.40 | 0.00 | - | 32 | 6 | 31.35% |
| GOOG240510P00182500 | 2024-04-26 12:20PM EDT | 182.50 | 9.75 | 10.60 | 11.00 | 0.00 | - | 50 | 0 | 44.34% |
| GOOG240510P00185000 | 2024-05-07 9:53AM EDT | 185.00 | 12.55 | 13.20 | 13.95 | 0.00 | - | 2 | 23 | 55.57% |
| GOOG240510P00187500 | 2024-05-02 3:54PM EDT | 187.50 | 19.40 | 15.55 | 16.20 | 0.00 | - | - | 0 | 68.80% |
| GOOG240510P00195000 | 2024-04-26 10:17AM EDT | 195.00 | 23.00 | 22.50 | 23.65 | 0.00 | - | 2 | 0 | 88.38% |
© 2024 Yahoo. All rights reserved.