Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:13AM 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 | 84.80 | 86.95 | 0.00 | - | 5 | 5 | 278.71% |
| GOOG240510C00085000 | 2024-04-26 9:30AM EDT | 85.00 | 91.23 | 79.80 | 82.00 | 0.00 | - | 1 | 1 | 261.52% |
| GOOG240510C00105000 | 2024-04-26 12:29PM EDT | 105.00 | 69.00 | 59.85 | 62.05 | 0.00 | - | 100 | 51 | 191.11% |
| GOOG240510C00110000 | 2024-05-01 1:46PM EDT | 110.00 | 56.43 | 54.85 | 57.05 | 0.00 | - | 1 | 5 | 174.76% |
| GOOG240510C00115000 | 2024-04-26 3:52PM EDT | 115.00 | 58.75 | 49.80 | 52.00 | 0.00 | - | 6 | 8 | 156.84% |
| GOOG240510C00120000 | 2024-05-02 9:33AM EDT | 120.00 | 48.15 | 44.90 | 47.10 | 0.00 | - | 1 | 2 | 145.61% |
| GOOG240510C00125000 | 2024-05-02 11:23AM EDT | 125.00 | 41.50 | 39.90 | 42.05 | 0.00 | - | 6 | 7 | 128.91% |
| GOOG240510C00130000 | 2024-05-01 1:50PM EDT | 130.00 | 36.27 | 34.90 | 37.15 | 0.00 | - | 1 | 11 | 117.77% |
| GOOG240510C00135000 | 2024-04-30 2:00PM EDT | 135.00 | 31.34 | 30.35 | 31.85 | 0.00 | - | 1 | 16 | 93.99% |
| GOOG240510C00136000 | 2024-05-02 3:32PM EDT | 136.00 | 32.20 | 29.10 | 31.05 | 0.00 | - | 2 | 2 | 97.66% |
| GOOG240510C00137000 | 2024-05-03 9:32AM EDT | 137.00 | 32.62 | 27.90 | 30.05 | +2.72 | +9.10% | 1 | 15 | 94.87% |
| GOOG240510C00138000 | 2024-05-03 9:51AM EDT | 138.00 | 30.28 | 27.10 | 29.10 | +0.52 | +1.75% | 1 | 24 | 93.51% |
| GOOG240510C00139000 | 2024-05-01 2:36PM EDT | 139.00 | 27.70 | 25.85 | 28.10 | 0.00 | - | 1 | 6 | 90.72% |
| GOOG240510C00140000 | 2024-04-29 2:32PM EDT | 140.00 | 28.30 | 24.95 | 27.10 | 0.00 | - | 6 | 34 | 87.89% |
| GOOG240510C00141000 | 2024-04-26 11:08AM EDT | 141.00 | 32.18 | 23.90 | 26.10 | 0.00 | - | 6 | 17 | 85.16% |
| GOOG240510C00142000 | 2024-05-02 1:03PM EDT | 142.00 | 25.05 | 23.05 | 25.10 | 0.00 | - | 1 | 15 | 82.37% |
| GOOG240510C00143000 | 2024-04-29 11:31AM EDT | 143.00 | 26.26 | 22.25 | 24.15 | 0.00 | - | 4 | 28 | 80.81% |
| GOOG240510C00144000 | 2024-05-01 12:07PM EDT | 144.00 | 23.35 | 21.15 | 23.05 | 0.00 | - | 3 | 36 | 75.59% |
| GOOG240510C00145000 | 2024-05-02 9:37AM EDT | 145.00 | 21.55 | 20.15 | 22.15 | 0.00 | - | 1 | 37 | 75.20% |
| GOOG240510C00146000 | 2024-04-29 10:24AM EDT | 146.00 | 24.24 | 19.00 | 21.10 | 0.00 | - | 10 | 150 | 71.26% |
| GOOG240510C00147000 | 2024-05-03 9:32AM EDT | 147.00 | 22.82 | 18.20 | 20.15 | +2.67 | +13.25% | 1 | 50 | 69.63% |
| GOOG240510C00148000 | 2024-05-03 10:47AM EDT | 148.00 | 18.90 | 17.50 | 19.10 | +0.31 | +1.67% | 5 | 42 | 65.72% |
| GOOG240510C00149000 | 2024-05-03 10:29AM EDT | 149.00 | 18.20 | 16.40 | 18.15 | -3.10 | -14.55% | 3 | 87 | 64.01% |
| GOOG240510C00150000 | 2024-05-03 10:03AM EDT | 150.00 | 17.52 | 15.60 | 16.55 | +0.02 | +0.11% | 32 | 244 | 46.24% |
| GOOG240510C00152500 | 2024-05-03 10:29AM EDT | 152.50 | 14.00 | 13.50 | 13.85 | -1.98 | -12.39% | 7 | 483 | 32.72% |
| GOOG240510C00155000 | 2024-05-03 10:52AM EDT | 155.00 | 11.40 | 11.15 | 11.55 | -2.10 | -15.56% | 31 | 475 | 34.38% |
| GOOG240510C00157500 | 2024-05-03 10:15AM EDT | 157.50 | 9.24 | 8.50 | 9.20 | -2.21 | -19.30% | 5 | 745 | 31.59% |
| GOOG240510C00160000 | 2024-05-03 10:56AM EDT | 160.00 | 6.90 | 6.75 | 6.95 | -2.18 | -23.88% | 91 | 764 | 29.00% |
| GOOG240510C00162500 | 2024-05-03 10:46AM EDT | 162.50 | 5.15 | 4.85 | 5.00 | -1.75 | -25.36% | 149 | 3,494 | 28.20% |
| GOOG240510C00165000 | 2024-05-03 10:56AM EDT | 165.00 | 3.30 | 3.20 | 3.35 | -1.77 | -34.91% | 1,057 | 1,891 | 27.48% |
| GOOG240510C00167500 | 2024-05-03 10:57AM EDT | 167.50 | 2.00 | 1.98 | 2.06 | -1.40 | -41.18% | 2,223 | 1,684 | 26.83% |
| GOOG240510C00170000 | 2024-05-03 10:57AM EDT | 170.00 | 1.15 | 1.14 | 1.18 | -1.05 | -47.09% | 11,595 | 6,707 | 26.66% |
| GOOG240510C00172500 | 2024-05-03 10:57AM EDT | 172.50 | 0.62 | 0.60 | 0.63 | -0.63 | -50.40% | 1,418 | 1,597 | 26.71% |
| GOOG240510C00175000 | 2024-05-03 10:57AM EDT | 175.00 | 0.32 | 0.30 | 0.33 | -0.40 | -55.56% | 2,700 | 2,801 | 27.25% |
| GOOG240510C00177500 | 2024-05-03 10:53AM EDT | 177.50 | 0.17 | 0.15 | 0.18 | -0.21 | -55.26% | 247 | 676 | 28.22% |
| GOOG240510C00180000 | 2024-05-03 10:54AM EDT | 180.00 | 0.09 | 0.09 | 0.11 | -0.14 | -60.87% | 763 | 3,759 | 29.88% |
| GOOG240510C00182500 | 2024-05-03 10:55AM EDT | 182.50 | 0.05 | 0.05 | 0.07 | -0.07 | -58.33% | 29 | 949 | 31.64% |
| GOOG240510C00185000 | 2024-05-03 10:56AM EDT | 185.00 | 0.04 | 0.04 | 0.05 | -0.04 | -44.44% | 17 | 1,565 | 33.59% |
| GOOG240510C00190000 | 2024-05-03 9:51AM EDT | 190.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 14 | 346 | 39.45% |
| GOOG240510C00195000 | 2024-05-02 12:31PM EDT | 195.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 540 | 46.09% |
| GOOG240510C00200000 | 2024-05-02 2:15PM EDT | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 373 | 50.39% |
| GOOG240510C00205000 | 2024-04-30 10:59AM EDT | 205.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 32 | 53.91% |
| GOOG240510C00210000 | 2024-04-30 2:25PM EDT | 210.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 92 | 55.47% |
| GOOG240510C00220000 | 2024-04-11 2:01PM EDT | 220.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 67.97% |
| GOOG240510C00225000 | 2024-04-26 9:57AM EDT | 225.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 26 | 72.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00100000 | 2024-04-25 9:57AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 109.38% |
| GOOG240510P00105000 | 2024-04-26 10:56AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 98.44% |
| GOOG240510P00110000 | 2024-04-25 3:22PM EDT | 110.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 16 | 44 | 90.63% |
| GOOG240510P00115000 | 2024-05-01 3:59PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 31 | 81.25% |
| GOOG240510P00120000 | 2024-05-02 10:03AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 46 | 76.56% |
| GOOG240510P00125000 | 2024-05-02 11:02AM EDT | 125.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 21 | 194 | 67.97% |
| GOOG240510P00130000 | 2024-05-02 1:58PM EDT | 130.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 87 | 666 | 65.63% |
| GOOG240510P00135000 | 2024-05-02 3:32PM EDT | 135.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 80 | 211 | 57.42% |
| GOOG240510P00136000 | 2024-05-03 10:43AM EDT | 136.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 11 | 330 | 57.42% |
| GOOG240510P00137000 | 2024-05-02 1:21PM EDT | 137.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 5 | 606 | 54.69% |
| GOOG240510P00138000 | 2024-05-02 1:28PM EDT | 138.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 23 | 47 | 54.69% |
| GOOG240510P00139000 | 2024-05-03 10:32AM EDT | 139.00 | 0.05 | 0.03 | 0.08 | -0.04 | -44.44% | 22 | 98 | 54.30% |
| GOOG240510P00140000 | 2024-05-03 10:42AM EDT | 140.00 | 0.08 | 0.04 | 0.08 | +0.02 | +33.33% | 7 | 893 | 52.93% |
| GOOG240510P00141000 | 2024-05-03 10:55AM EDT | 141.00 | 0.07 | 0.04 | 0.07 | -0.01 | -16.67% | 14 | 289 | 50.39% |
| GOOG240510P00142000 | 2024-05-03 10:32AM EDT | 142.00 | 0.10 | 0.03 | 0.07 | +0.07 | +233.33% | 27 | 96 | 50.20% |
| GOOG240510P00143000 | 2024-05-03 10:26AM EDT | 143.00 | 0.07 | 0.05 | 0.11 | 0.00 | - | 18 | 279 | 51.76% |
| GOOG240510P00144000 | 2024-05-02 1:58PM EDT | 144.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 12 | 187 | 49.02% |
| GOOG240510P00145000 | 2024-05-03 10:46AM EDT | 145.00 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 40 | 277 | 47.66% |
| GOOG240510P00146000 | 2024-05-03 10:37AM EDT | 146.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 21 | 246 | 46.88% |
| GOOG240510P00147000 | 2024-05-02 3:01PM EDT | 147.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 14 | 133 | 44.82% |
| GOOG240510P00148000 | 2024-05-03 10:26AM EDT | 148.00 | 0.14 | 0.11 | 0.16 | 0.00 | - | 5 | 294 | 44.43% |
| GOOG240510P00149000 | 2024-05-02 3:46PM EDT | 149.00 | 0.09 | 0.14 | 0.17 | -0.04 | -30.77% | 6 | 1,512 | 42.77% |
| GOOG240510P00150000 | 2024-05-03 10:50AM EDT | 150.00 | 0.18 | 0.14 | 0.19 | +0.04 | +28.57% | 171 | 2,397 | 41.50% |
| GOOG240510P00152500 | 2024-05-03 10:42AM EDT | 152.50 | 0.23 | 0.23 | 0.25 | +0.04 | +21.05% | 305 | 2,725 | 38.23% |
| GOOG240510P00155000 | 2024-05-03 10:56AM EDT | 155.00 | 0.35 | 0.33 | 0.37 | +0.11 | +45.83% | 126 | 1,638 | 35.79% |
| GOOG240510P00157500 | 2024-05-03 10:55AM EDT | 157.50 | 0.53 | 0.52 | 0.54 | +0.18 | +51.43% | 2,215 | 4,368 | 33.06% |
| GOOG240510P00160000 | 2024-05-03 10:55AM EDT | 160.00 | 0.85 | 0.84 | 0.89 | +0.24 | +39.34% | 2,644 | 2,076 | 31.59% |
| GOOG240510P00162500 | 2024-05-03 10:56AM EDT | 162.50 | 1.39 | 1.38 | 1.45 | +0.52 | +59.77% | 802 | 1,338 | 30.37% |
| GOOG240510P00165000 | 2024-05-03 10:57AM EDT | 165.00 | 2.30 | 2.23 | 2.31 | +0.89 | +62.68% | 2,553 | 7,129 | 29.49% |
| GOOG240510P00167500 | 2024-05-03 10:57AM EDT | 167.50 | 3.57 | 3.45 | 3.60 | +1.29 | +59.72% | 1,168 | 3,647 | 29.66% |
| GOOG240510P00170000 | 2024-05-03 10:56AM EDT | 170.00 | 5.20 | 5.05 | 5.25 | +1.55 | +42.47% | 251 | 1,283 | 30.20% |
| GOOG240510P00172500 | 2024-05-03 10:48AM EDT | 172.50 | 6.88 | 6.95 | 7.35 | +1.33 | +23.96% | 6 | 681 | 33.18% |
| GOOG240510P00175000 | 2024-05-02 3:52PM EDT | 175.00 | 7.27 | 9.15 | 9.80 | 0.00 | - | 23 | 145 | 39.40% |
| GOOG240510P00177500 | 2024-05-02 3:35PM EDT | 177.50 | 9.79 | 10.80 | 12.85 | 0.00 | - | 3 | 76 | 53.91% |
| GOOG240510P00180000 | 2024-05-03 10:48AM EDT | 180.00 | 13.95 | 14.05 | 14.55 | +0.93 | +7.14% | 3 | 43 | 47.51% |
| GOOG240510P00182500 | 2024-04-26 12:20PM EDT | 182.50 | 9.75 | 15.95 | 17.75 | 0.00 | - | 50 | 0 | 65.11% |
| GOOG240510P00185000 | 2024-04-30 9:40AM EDT | 185.00 | 15.28 | 18.80 | 20.40 | 0.00 | - | 1 | 1 | 59.38% |
| GOOG240510P00195000 | 2024-04-26 10:17AM EDT | 195.00 | 23.00 | 28.15 | 30.25 | 0.00 | - | 2 | 0 | 67.97% |
© 2024 Yahoo. All rights reserved.