Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531C00105000 | 2024-04-29 9:55AM EDT | 105.00 | 65.00 | 62.00 | 65.60 | 0.00 | - | 3 | 4 | 119.97% |
| GOOG240531C00110000 | 2024-04-25 11:27AM EDT | 110.00 | 47.62 | 57.00 | 60.60 | 0.00 | - | - | 1 | 110.35% |
| GOOG240531C00120000 | 2024-04-29 10:48AM EDT | 120.00 | 50.76 | 47.00 | 50.70 | 0.00 | - | 2 | 2 | 93.60% |
| GOOG240531C00130000 | 2024-05-02 1:07PM EDT | 130.00 | 37.55 | 37.00 | 40.80 | 0.00 | - | 1 | 144 | 77.54% |
| GOOG240531C00135000 | 2024-05-02 12:47PM EDT | 135.00 | 32.30 | 32.00 | 35.85 | 0.00 | - | 2 | 56 | 69.65% |
| GOOG240531C00140000 | 2024-05-03 3:56PM EDT | 140.00 | 29.52 | 27.00 | 30.95 | -4.58 | -13.43% | 14 | 32 | 62.35% |
| GOOG240531C00145000 | 2024-05-03 3:53PM EDT | 145.00 | 25.00 | 22.50 | 26.05 | +2.45 | +10.86% | 13 | 27 | 54.93% |
| GOOG240531C00150000 | 2024-05-03 2:37PM EDT | 150.00 | 19.47 | 17.70 | 20.25 | +1.37 | +7.57% | 3 | 83 | 39.21% |
| GOOG240531C00155000 | 2024-05-03 3:48PM EDT | 155.00 | 15.42 | 15.15 | 15.95 | +1.75 | +12.80% | 27 | 742 | 37.24% |
| GOOG240531C00160000 | 2024-05-03 3:48PM EDT | 160.00 | 11.17 | 11.10 | 11.70 | +0.37 | +3.43% | 15 | 663 | 33.51% |
| GOOG240531C00165000 | 2024-05-03 3:47PM EDT | 165.00 | 7.50 | 7.30 | 7.65 | 0.00 | - | 1,055 | 2,821 | 28.88% |
| GOOG240531C00170000 | 2024-05-03 3:59PM EDT | 170.00 | 4.69 | 4.65 | 4.75 | +0.04 | +0.86% | 415 | 1,007 | 27.49% |
| GOOG240531C00175000 | 2024-05-03 3:46PM EDT | 175.00 | 2.54 | 2.07 | 2.65 | -0.14 | -5.22% | 94 | 1,374 | 26.38% |
| GOOG240531C00180000 | 2024-05-03 3:57PM EDT | 180.00 | 1.30 | 1.30 | 1.38 | -0.17 | -11.56% | 282 | 4,763 | 26.03% |
| GOOG240531C00185000 | 2024-05-03 3:15PM EDT | 185.00 | 0.65 | 0.63 | 0.70 | -0.10 | -13.33% | 121 | 1,527 | 26.26% |
| GOOG240531C00190000 | 2024-05-03 3:24PM EDT | 190.00 | 0.30 | 0.31 | 0.35 | -0.10 | -25.00% | 59 | 3,161 | 26.76% |
| GOOG240531C00195000 | 2024-05-03 3:45PM EDT | 195.00 | 0.19 | 0.13 | 0.22 | -0.02 | -9.52% | 18 | 2,825 | 28.57% |
| GOOG240531C00200000 | 2024-05-03 3:24PM EDT | 200.00 | 0.08 | 0.07 | 0.10 | -0.04 | -33.33% | 911 | 724 | 28.66% |
| GOOG240531C00205000 | 2024-04-26 11:32AM EDT | 205.00 | 0.17 | 0.02 | 0.09 | 0.00 | - | 5 | 24 | 31.64% |
| GOOG240531C00210000 | 2024-05-01 9:58AM EDT | 210.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 2 | 32.42% |
| GOOG240531C00220000 | 2024-04-26 11:59AM EDT | 220.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 20 | 20 | 39.94% |
| GOOG240531C00225000 | 2024-05-01 1:09PM EDT | 225.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 43 | 41.21% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531P00095000 | 2024-04-26 12:06PM EDT | 95.00 | 0.03 | 0.00 | 0.86 | 0.00 | - | 300 | 300 | 107.91% |
| GOOG240531P00110000 | 2024-04-19 9:40AM EDT | 110.00 | 0.16 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 58.98% |
| GOOG240531P00115000 | 2024-04-25 10:33AM EDT | 115.00 | 0.01 | 0.00 | 0.08 | -0.28 | -96.55% | 1 | 28 | 54.30% |
| GOOG240531P00120000 | 2024-04-30 11:15AM EDT | 120.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 36 | 50.00% |
| GOOG240531P00125000 | 2024-04-30 3:53PM EDT | 125.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 3 | 131 | 50.10% |
| GOOG240531P00130000 | 2024-05-03 2:56PM EDT | 130.00 | 0.08 | 0.05 | 0.11 | +0.07 | +700.00% | 6 | 199 | 43.75% |
| GOOG240531P00135000 | 2024-05-03 1:20PM EDT | 135.00 | 0.13 | 0.09 | 0.17 | -0.05 | -27.78% | 2 | 134 | 40.92% |
| GOOG240531P00140000 | 2024-05-03 12:18PM EDT | 140.00 | 0.27 | 0.16 | 0.25 | +0.05 | +22.73% | 4 | 1,002 | 37.70% |
| GOOG240531P00145000 | 2024-05-03 1:13PM EDT | 145.00 | 0.35 | 0.25 | 0.37 | 0.00 | - | 24 | 303 | 34.38% |
| GOOG240531P00150000 | 2024-05-03 3:47PM EDT | 150.00 | 0.49 | 0.45 | 0.51 | -0.08 | -14.04% | 153 | 425 | 30.40% |
| GOOG240531P00155000 | 2024-05-03 2:04PM EDT | 155.00 | 0.99 | 0.82 | 0.88 | -0.11 | -10.00% | 82 | 491 | 27.95% |
| GOOG240531P00160000 | 2024-05-03 3:50PM EDT | 160.00 | 1.60 | 1.53 | 1.64 | -0.41 | -20.40% | 81 | 757 | 26.34% |
| GOOG240531P00165000 | 2024-05-03 3:47PM EDT | 165.00 | 2.89 | 2.84 | 2.95 | -0.71 | -19.72% | 72 | 267 | 24.92% |
| GOOG240531P00170000 | 2024-05-03 3:23PM EDT | 170.00 | 5.35 | 4.90 | 5.10 | -1.29 | -19.43% | 16 | 219 | 24.02% |
| GOOG240531P00175000 | 2024-05-03 9:30AM EDT | 175.00 | 8.00 | 7.90 | 10.15 | -2.50 | -23.81% | 1 | 25 | 34.78% |
| GOOG240531P00180000 | 2024-05-03 10:40AM EDT | 180.00 | 14.30 | 11.30 | 11.95 | +0.33 | +2.36% | 52 | 39 | 22.60% |
| GOOG240531P00185000 | 2024-05-03 1:40PM EDT | 185.00 | 17.00 | 15.65 | 18.50 | -1.60 | -8.60% | 10 | 15 | 40.75% |
| GOOG240531P00190000 | 2024-04-30 10:00AM EDT | 190.00 | 21.07 | 19.95 | 23.50 | +0.27 | +1.30% | 2 | 1 | 47.31% |
| GOOG240531P00195000 | 2024-04-26 2:10PM EDT | 195.00 | 21.92 | 24.90 | 28.50 | 0.00 | - | 50 | 0 | 53.39% |
| GOOG240531P00200000 | 2024-04-26 2:10PM EDT | 200.00 | 26.82 | 29.90 | 33.50 | 0.00 | - | 50 | 0 | 59.11% |
© 2024 Yahoo. All rights reserved.