Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240524C00095000 | 2024-04-11 11:52AM EDT | 95.00 | 65.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240524C00105000 | 2024-04-26 2:06PM EDT | 105.00 | 69.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG240524C00120000 | 2024-04-26 2:57PM EDT | 120.00 | 53.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240524C00130000 | 2024-05-02 10:10AM EDT | 130.00 | 37.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240524C00135000 | 2024-04-26 10:30AM EDT | 135.00 | 37.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240524C00140000 | 2024-04-26 11:23AM EDT | 140.00 | 33.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG240524C00145000 | 2024-04-29 12:40PM EDT | 145.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240524C00150000 | 2024-05-01 3:10PM EDT | 150.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240524C00155000 | 2024-05-02 3:48PM EDT | 155.00 | 14.16 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| GOOG240524C00160000 | 2024-05-02 1:15PM EDT | 160.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| GOOG240524C00165000 | 2024-05-02 3:36PM EDT | 165.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| GOOG240524C00170000 | 2024-05-02 3:59PM EDT | 170.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.78% |
| GOOG240524C00175000 | 2024-05-02 3:40PM EDT | 175.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| GOOG240524C00180000 | 2024-05-02 3:53PM EDT | 180.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| GOOG240524C00185000 | 2024-05-02 3:07PM EDT | 185.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| GOOG240524C00190000 | 2024-05-02 3:59PM EDT | 190.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| GOOG240524C00195000 | 2024-05-02 1:44PM EDT | 195.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GOOG240524C00200000 | 2024-05-02 9:57AM EDT | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240524C00205000 | 2024-04-26 2:42PM EDT | 205.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| GOOG240524C00210000 | 2024-04-29 9:51AM EDT | 210.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG240524C00215000 | 2024-04-26 1:52PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GOOG240524C00220000 | 2024-04-26 3:04PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG240524C00230000 | 2024-04-26 10:15AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOG240524P00100000 | 2024-04-24 12:27PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOG240524P00105000 | 2024-04-19 10:45AM EDT | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240524P00110000 | 2024-04-24 10:13AM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GOOG240524P00115000 | 2024-05-02 3:50PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOG240524P00120000 | 2024-05-02 12:27PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| GOOG240524P00125000 | 2024-04-29 2:33PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240524P00130000 | 2024-05-02 2:34PM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| GOOG240524P00135000 | 2024-05-02 2:34PM EDT | 135.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240524P00140000 | 2024-05-02 3:35PM EDT | 140.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| GOOG240524P00145000 | 2024-05-02 2:41PM EDT | 145.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GOOG240524P00150000 | 2024-05-02 2:41PM EDT | 150.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| GOOG240524P00155000 | 2024-05-02 3:52PM EDT | 155.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GOOG240524P00160000 | 2024-05-02 3:52PM EDT | 160.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| GOOG240524P00165000 | 2024-05-02 3:59PM EDT | 165.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| GOOG240524P00170000 | 2024-05-02 3:56PM EDT | 170.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| GOOG240524P00175000 | 2024-05-02 3:04PM EDT | 175.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240524P00180000 | 2024-05-01 2:10PM EDT | 180.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240524P00185000 | 2024-05-01 9:35AM EDT | 185.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240524P00190000 | 2024-04-26 1:03PM EDT | 190.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240524P00210000 | 2024-04-16 10:12AM EDT | 210.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.