Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00085000 | 2024-04-26 1:44PM EDT | 85.00 | 89.06 | 80.35 | 81.95 | 0.00 | - | 6 | 6 | 0.00% |
| GOOG240524C00095000 | 2024-04-11 11:52AM EDT | 95.00 | 65.05 | 70.35 | 71.90 | 0.00 | - | - | 1 | 0.00% |
| GOOG240524C00105000 | 2024-04-26 2:06PM EDT | 105.00 | 69.05 | 60.40 | 62.05 | 0.00 | - | 11 | 11 | 0.00% |
| GOOG240524C00120000 | 2024-04-26 2:57PM EDT | 120.00 | 53.45 | 45.55 | 47.15 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240524C00130000 | 2024-05-03 10:23AM EDT | 130.00 | 35.80 | 35.65 | 37.25 | -1.49 | -4.00% | 1 | 7 | 42.38% |
| GOOG240524C00135000 | 2024-04-26 10:30AM EDT | 135.00 | 37.68 | 30.60 | 32.25 | 0.00 | - | 2 | 32 | 36.72% |
| GOOG240524C00140000 | 2024-04-26 11:23AM EDT | 140.00 | 33.74 | 25.80 | 27.35 | 0.00 | - | 8 | 196 | 37.31% |
| GOOG240524C00145000 | 2024-04-29 12:40PM EDT | 145.00 | 24.20 | 21.35 | 22.50 | 0.00 | - | 1 | 56 | 35.50% |
| GOOG240524C00150000 | 2024-05-03 10:34AM EDT | 150.00 | 17.10 | 16.20 | 17.55 | -2.30 | -11.86% | 2 | 156 | 29.54% |
| GOOG240524C00155000 | 2024-05-03 10:01AM EDT | 155.00 | 12.30 | 12.40 | 12.75 | -1.86 | -13.14% | 2 | 359 | 25.32% |
| GOOG240524C00160000 | 2024-05-03 10:03AM EDT | 160.00 | 8.80 | 8.20 | 8.65 | -0.75 | -7.85% | 6 | 1,113 | 25.39% |
| GOOG240524C00165000 | 2024-05-03 11:03AM EDT | 165.00 | 5.30 | 5.30 | 5.45 | -1.20 | -18.29% | 73 | 3,148 | 26.15% |
| GOOG240524C00170000 | 2024-05-03 10:57AM EDT | 170.00 | 2.95 | 2.96 | 3.05 | -1.30 | -30.59% | 231 | 1,011 | 26.05% |
| GOOG240524C00175000 | 2024-05-03 10:58AM EDT | 175.00 | 1.51 | 1.50 | 1.58 | -0.62 | -29.11% | 362 | 434 | 26.42% |
| GOOG240524C00180000 | 2024-05-03 11:01AM EDT | 180.00 | 0.74 | 0.71 | 0.75 | -0.36 | -32.73% | 66 | 662 | 26.78% |
| GOOG240524C00185000 | 2024-05-03 10:49AM EDT | 185.00 | 0.36 | 0.34 | 0.37 | -0.16 | -30.77% | 31 | 321 | 27.86% |
| GOOG240524C00190000 | 2024-05-03 10:50AM EDT | 190.00 | 0.19 | 0.15 | 0.26 | -0.10 | -34.48% | 6 | 513 | 30.96% |
| GOOG240524C00195000 | 2024-05-03 11:01AM EDT | 195.00 | 0.12 | 0.07 | 0.16 | -0.01 | -7.14% | 5 | 287 | 32.91% |
| GOOG240524C00200000 | 2024-05-02 9:57AM EDT | 200.00 | 0.09 | 0.02 | 0.11 | 0.00 | - | 1 | 861 | 35.16% |
| GOOG240524C00205000 | 2024-04-26 2:42PM EDT | 205.00 | 0.12 | 0.01 | 0.09 | 0.00 | - | 30 | 30 | 38.09% |
| GOOG240524C00210000 | 2024-04-29 9:51AM EDT | 210.00 | 0.12 | 0.00 | 0.08 | 0.00 | - | 5 | 88 | 41.21% |
| GOOG240524C00215000 | 2024-04-26 1:52PM EDT | 215.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 7 | 7 | 44.14% |
| GOOG240524C00220000 | 2024-04-26 3:04PM EDT | 220.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 5 | 47.46% |
| GOOG240524C00230000 | 2024-04-26 10:15AM EDT | 230.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 5 | 5 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00090000 | 2024-04-18 1:16PM EDT | 90.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 6 | 93.75% |
| GOOG240524P00100000 | 2024-04-24 12:27PM EDT | 100.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 3 | 5 | 80.08% |
| GOOG240524P00105000 | 2024-04-19 10:45AM EDT | 105.00 | 0.13 | 0.00 | 0.06 | 0.00 | - | 2 | 2 | 71.88% |
| GOOG240524P00110000 | 2024-04-24 10:13AM EDT | 110.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | - | 7 | 66.41% |
| GOOG240524P00115000 | 2024-05-02 3:50PM EDT | 115.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 10 | 373 | 60.74% |
| GOOG240524P00120000 | 2024-05-02 12:27PM EDT | 120.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 111 | 739 | 55.86% |
| GOOG240524P00125000 | 2024-04-29 2:33PM EDT | 125.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 117 | 54.39% |
| GOOG240524P00130000 | 2024-05-02 2:34PM EDT | 130.00 | 0.07 | 0.02 | 0.16 | 0.00 | - | 49 | 205 | 51.37% |
| GOOG240524P00135000 | 2024-05-02 2:34PM EDT | 135.00 | 0.10 | 0.08 | 0.16 | -0.03 | -23.08% | 2 | 510 | 44.73% |
| GOOG240524P00140000 | 2024-05-03 9:58AM EDT | 140.00 | 0.17 | 0.14 | 0.22 | -0.01 | -5.56% | 5 | 852 | 40.33% |
| GOOG240524P00145000 | 2024-05-03 10:55AM EDT | 145.00 | 0.33 | 0.33 | 0.37 | +0.04 | +13.79% | 12 | 588 | 37.35% |
| GOOG240524P00150000 | 2024-05-03 10:44AM EDT | 150.00 | 0.57 | 0.60 | 0.66 | +0.10 | +21.28% | 33 | 531 | 34.89% |
| GOOG240524P00155000 | 2024-05-03 10:42AM EDT | 155.00 | 1.11 | 1.14 | 1.19 | +0.23 | +26.14% | 35 | 586 | 32.65% |
| GOOG240524P00160000 | 2024-05-03 10:57AM EDT | 160.00 | 2.22 | 2.13 | 2.22 | +0.53 | +31.36% | 73 | 756 | 31.36% |
| GOOG240524P00165000 | 2024-05-03 10:57AM EDT | 165.00 | 4.00 | 3.85 | 4.00 | +1.00 | +33.33% | 15 | 401 | 30.92% |
| GOOG240524P00170000 | 2024-05-03 10:42AM EDT | 170.00 | 6.47 | 6.55 | 6.75 | +1.12 | +20.93% | 31 | 1,768 | 31.73% |
| GOOG240524P00175000 | 2024-05-02 3:04PM EDT | 175.00 | 8.05 | 9.65 | 10.30 | -0.65 | -7.47% | 8 | 177 | 33.18% |
| GOOG240524P00180000 | 2024-05-01 2:10PM EDT | 180.00 | 13.80 | 14.05 | 14.90 | 0.00 | - | 5 | 10 | 39.06% |
| GOOG240524P00185000 | 2024-05-01 9:35AM EDT | 185.00 | 19.00 | 18.45 | 19.80 | 0.00 | - | 1 | 3 | 46.01% |
| GOOG240524P00190000 | 2024-04-26 1:03PM EDT | 190.00 | 16.50 | 23.35 | 24.95 | 0.00 | - | 1 | 0 | 54.50% |
| GOOG240524P00210000 | 2024-04-16 10:12AM EDT | 210.00 | 53.50 | 43.35 | 45.00 | 0.00 | - | - | 0 | 70.02% |
© 2024 Yahoo. All rights reserved.