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 | 61.50 | 64.85 | 0.00 | - | 3 | 4 | 115.28% |
| GOOG240531C00110000 | 2024-04-25 11:27AM EDT | 110.00 | 47.62 | 56.50 | 59.90 | 0.00 | - | - | 1 | 106.79% |
| GOOG240531C00120000 | 2024-04-29 10:48AM EDT | 120.00 | 50.76 | 46.50 | 50.00 | 0.00 | - | 2 | 2 | 90.48% |
| GOOG240531C00130000 | 2024-05-02 1:07PM EDT | 130.00 | 37.55 | 36.50 | 40.10 | -1.69 | -4.31% | 1 | 144 | 74.76% |
| GOOG240531C00135000 | 2024-05-02 12:47PM EDT | 135.00 | 32.30 | 32.60 | 35.15 | -1.70 | -5.00% | 2 | 56 | 67.04% |
| GOOG240531C00140000 | 2024-04-26 3:06PM EDT | 140.00 | 34.10 | 27.65 | 30.30 | 0.00 | - | 15 | 32 | 60.43% |
| GOOG240531C00145000 | 2024-05-02 12:57PM EDT | 145.00 | 22.55 | 23.75 | 25.50 | -7.53 | -25.03% | 10 | 18 | 54.04% |
| GOOG240531C00150000 | 2024-05-02 11:47AM EDT | 150.00 | 18.10 | 18.10 | 20.50 | -0.32 | -1.74% | 3 | 82 | 45.61% |
| GOOG240531C00155000 | 2024-05-02 12:41PM EDT | 155.00 | 13.67 | 14.95 | 15.45 | -0.35 | -2.50% | 42 | 742 | 36.69% |
| GOOG240531C00160000 | 2024-05-02 3:22PM EDT | 160.00 | 10.80 | 10.85 | 11.25 | +1.65 | +18.03% | 9 | 664 | 33.11% |
| GOOG240531C00165000 | 2024-05-02 3:59PM EDT | 165.00 | 7.50 | 7.40 | 7.60 | +1.49 | +24.79% | 62 | 2,786 | 30.43% |
| GOOG240531C00170000 | 2024-05-02 3:53PM EDT | 170.00 | 4.65 | 4.60 | 4.85 | +1.01 | +27.75% | 173 | 1,010 | 29.36% |
| GOOG240531C00175000 | 2024-05-02 3:57PM EDT | 175.00 | 2.68 | 2.60 | 2.79 | +0.65 | +32.02% | 146 | 1,284 | 28.21% |
| GOOG240531C00180000 | 2024-05-02 3:50PM EDT | 180.00 | 1.47 | 1.43 | 1.62 | +0.35 | +31.25% | 160 | 4,646 | 28.58% |
| GOOG240531C00185000 | 2024-05-02 2:54PM EDT | 185.00 | 0.75 | 0.74 | 0.80 | +0.15 | +25.00% | 102 | 1,441 | 27.98% |
| GOOG240531C00190000 | 2024-05-02 3:59PM EDT | 190.00 | 0.40 | 0.39 | 0.45 | -0.02 | -4.76% | 47 | 3,153 | 28.91% |
| GOOG240531C00195000 | 2024-05-02 3:59PM EDT | 195.00 | 0.21 | 0.18 | 0.30 | +0.01 | +5.00% | 22 | 2,823 | 30.84% |
| GOOG240531C00200000 | 2024-05-02 3:29PM EDT | 200.00 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 39 | 712 | 30.27% |
| GOOG240531C00205000 | 2024-04-26 11:32AM EDT | 205.00 | 0.17 | 0.03 | 0.14 | 0.00 | - | 5 | 24 | 34.28% |
| GOOG240531C00210000 | 2024-05-01 9:58AM EDT | 210.00 | 0.01 | 0.02 | 0.10 | 0.00 | - | 1 | 2 | 35.94% |
| GOOG240531C00220000 | 2024-04-26 11:59AM EDT | 220.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 20 | 20 | 40.43% |
| GOOG240531C00225000 | 2024-05-01 1:09PM EDT | 225.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 7 | 43 | 43.95% |
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 | 0.08 | 0.00 | - | 300 | 300 | 78.13% |
| GOOG240531P00110000 | 2024-04-19 9:40AM EDT | 110.00 | 0.16 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 60.16% |
| GOOG240531P00115000 | 2024-04-25 10:33AM EDT | 115.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 55.27% |
| GOOG240531P00120000 | 2024-04-30 11:15AM EDT | 120.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 36 | 50.20% |
| GOOG240531P00125000 | 2024-04-30 3:53PM EDT | 125.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 3 | 131 | 50.20% |
| GOOG240531P00130000 | 2024-05-01 9:31AM EDT | 130.00 | 0.01 | 0.06 | 0.10 | 0.00 | - | 1 | 199 | 42.77% |
| GOOG240531P00135000 | 2024-05-02 1:30PM EDT | 135.00 | 0.18 | 0.08 | 0.15 | 0.00 | - | 1 | 134 | 39.65% |
| GOOG240531P00140000 | 2024-05-02 3:53PM EDT | 140.00 | 0.22 | 0.18 | 0.26 | 0.00 | - | 7 | 998 | 37.45% |
| GOOG240531P00145000 | 2024-05-02 3:59PM EDT | 145.00 | 0.35 | 0.34 | 0.37 | -0.08 | -18.60% | 68 | 250 | 33.84% |
| GOOG240531P00150000 | 2024-05-02 2:42PM EDT | 150.00 | 0.57 | 0.52 | 0.68 | -0.11 | -16.18% | 94 | 393 | 32.13% |
| GOOG240531P00155000 | 2024-05-02 3:41PM EDT | 155.00 | 1.10 | 0.98 | 1.24 | -0.20 | -15.38% | 104 | 469 | 30.62% |
| GOOG240531P00160000 | 2024-05-02 3:43PM EDT | 160.00 | 2.01 | 1.79 | 2.01 | -0.65 | -24.44% | 41 | 746 | 28.05% |
| GOOG240531P00165000 | 2024-05-02 3:26PM EDT | 165.00 | 3.60 | 3.20 | 3.40 | -0.80 | -18.18% | 77 | 241 | 26.35% |
| GOOG240531P00170000 | 2024-05-02 10:46AM EDT | 170.00 | 6.64 | 5.45 | 5.70 | -0.06 | -0.90% | 22 | 204 | 25.71% |
| GOOG240531P00175000 | 2024-05-01 9:30AM EDT | 175.00 | 10.50 | 8.25 | 8.85 | 0.00 | - | 1 | 25 | 25.39% |
| GOOG240531P00180000 | 2024-05-02 9:53AM EDT | 180.00 | 13.97 | 12.00 | 12.90 | +0.52 | +3.87% | 18 | 22 | 26.69% |
| GOOG240531P00185000 | 2024-05-02 12:56PM EDT | 185.00 | 18.60 | 16.45 | 17.25 | +1.95 | +11.71% | 10 | 6 | 27.05% |
| GOOG240531P00190000 | 2024-04-30 10:00AM EDT | 190.00 | 20.80 | 20.90 | 23.15 | 0.00 | - | 1 | 1 | 41.19% |
| GOOG240531P00195000 | 2024-04-26 2:10PM EDT | 195.00 | 21.92 | 25.60 | 29.00 | 0.00 | - | 50 | 0 | 53.94% |
| GOOG240531P00200000 | 2024-04-26 2:10PM EDT | 200.00 | 26.82 | 30.55 | 34.00 | 0.00 | - | 50 | 0 | 59.62% |
© 2024 Yahoo. All rights reserved.