Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GOOG240510C00085000 | 2024-05-06 2:43PM EDT | 85.00 | 84.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240510C00095000 | 2024-05-01 1:33PM EDT | 95.00 | 71.14 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| GOOG240510C00100000 | 2024-05-03 3:01PM EDT | 100.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | 19 | 23 | 0.00% |
| GOOG240510C00105000 | 2024-04-26 12:29PM EDT | 105.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 100 | 51 | 0.00% |
| GOOG240510C00110000 | 2024-05-03 12:05PM EDT | 110.00 | 57.15 | 0.00 | 0.00 | 0.00 | - | 34 | 39 | 0.00% |
| GOOG240510C00115000 | 2024-04-26 3:52PM EDT | 115.00 | 58.75 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| GOOG240510C00120000 | 2024-05-06 12:42PM EDT | 120.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOG240510C00125000 | 2024-05-03 3:56PM EDT | 125.00 | 43.95 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| GOOG240510C00130000 | 2024-05-06 9:30AM EDT | 130.00 | 38.96 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| GOOG240510C00135000 | 2024-05-06 12:44PM EDT | 135.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 82 | 96 | 0.00% |
| GOOG240510C00136000 | 2024-05-02 3:32PM EDT | 136.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240510C00137000 | 2024-05-03 9:32AM EDT | 137.00 | 32.62 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| GOOG240510C00138000 | 2024-05-03 12:38PM EDT | 138.00 | 29.71 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| GOOG240510C00139000 | 2024-05-03 1:03PM EDT | 139.00 | 28.82 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GOOG240510C00140000 | 2024-05-06 10:59AM EDT | 140.00 | 28.49 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.00% |
| GOOG240510C00141000 | 2024-04-26 11:08AM EDT | 141.00 | 32.18 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| GOOG240510C00142000 | 2024-05-06 12:58PM EDT | 142.00 | 26.83 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| GOOG240510C00143000 | 2024-05-03 3:29PM EDT | 143.00 | 25.81 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| GOOG240510C00144000 | 2024-05-03 3:42PM EDT | 144.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 13 | 49 | 0.00% |
| GOOG240510C00145000 | 2024-05-06 12:20PM EDT | 145.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| GOOG240510C00146000 | 2024-05-03 1:25PM EDT | 146.00 | 22.18 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| GOOG240510C00147000 | 2024-05-06 9:44AM EDT | 147.00 | 22.59 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 0.00% |
| GOOG240510C00148000 | 2024-05-06 9:40AM EDT | 148.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| GOOG240510C00149000 | 2024-05-03 3:47PM EDT | 149.00 | 20.17 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 0.00% |
| GOOG240510C00150000 | 2024-05-06 1:43PM EDT | 150.00 | 18.82 | 0.00 | 0.00 | 0.00 | - | 4 | 236 | 0.00% |
| GOOG240510C00152500 | 2024-05-06 3:57PM EDT | 152.50 | 17.25 | 0.00 | 0.00 | 0.00 | - | 64 | 497 | 0.00% |
| GOOG240510C00155000 | 2024-05-06 3:59PM EDT | 155.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 18 | 480 | 0.00% |
| GOOG240510C00157500 | 2024-05-06 9:52AM EDT | 157.50 | 12.61 | 0.00 | 0.00 | 0.00 | - | 72 | 814 | 0.00% |
| GOOG240510C00160000 | 2024-05-06 3:57PM EDT | 160.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 132 | 833 | 0.00% |
| GOOG240510C00162500 | 2024-05-06 3:32PM EDT | 162.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 195 | 3,599 | 0.00% |
| GOOG240510C00165000 | 2024-05-06 3:58PM EDT | 165.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 1,959 | 2,760 | 0.00% |
| GOOG240510C00167500 | 2024-05-06 3:59PM EDT | 167.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2,426 | 2,355 | 0.00% |
| GOOG240510C00170000 | 2024-05-06 3:59PM EDT | 170.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 8,957 | 8,822 | 0.39% |
| GOOG240510C00172500 | 2024-05-06 3:59PM EDT | 172.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 6,059 | 4,340 | 3.13% |
| GOOG240510C00175000 | 2024-05-06 3:59PM EDT | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6,474 | 6,300 | 6.25% |
| GOOG240510C00177500 | 2024-05-06 3:59PM EDT | 177.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,953 | 2,038 | 12.50% |
| GOOG240510C00180000 | 2024-05-06 3:59PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,741 | 4,330 | 12.50% |
| GOOG240510C00182500 | 2024-05-06 3:54PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 585 | 2,136 | 12.50% |
| GOOG240510C00185000 | 2024-05-06 3:23PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,036 | 2,265 | 25.00% |
| GOOG240510C00187500 | 2024-05-06 10:22AM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 187 | 25.00% |
| GOOG240510C00190000 | 2024-05-06 2:28PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 324 | 25.00% |
| GOOG240510C00192500 | 2024-05-06 10:41AM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| GOOG240510C00195000 | 2024-05-06 9:52AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 572 | 25.00% |
| GOOG240510C00197500 | 2024-05-06 9:30AM EDT | 197.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| GOOG240510C00200000 | 2024-05-03 1:56PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 371 | 25.00% |
| GOOG240510C00205000 | 2024-04-30 10:59AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| GOOG240510C00210000 | 2024-04-30 2:25PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 92 | 50.00% |
| GOOG240510C00220000 | 2024-04-11 2:01PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| GOOG240510C00225000 | 2024-04-26 9:57AM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00080000 | 2024-05-03 3:37PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
| GOOG240510P00100000 | 2024-04-25 9:57AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 50.00% |
| GOOG240510P00105000 | 2024-04-26 10:56AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| GOOG240510P00110000 | 2024-05-03 3:53PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| GOOG240510P00115000 | 2024-05-03 3:55PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| GOOG240510P00120000 | 2024-05-06 2:38PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 50.00% |
| GOOG240510P00125000 | 2024-05-02 11:02AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 194 | 50.00% |
| GOOG240510P00130000 | 2024-05-06 12:08PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 685 | 50.00% |
| GOOG240510P00135000 | 2024-05-06 3:53PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 316 | 475 | 50.00% |
| GOOG240510P00136000 | 2024-05-06 2:54PM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 340 | 50.00% |
| GOOG240510P00137000 | 2024-05-06 1:44PM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 616 | 50.00% |
| GOOG240510P00138000 | 2024-05-06 9:50AM EDT | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 74 | 50.00% |
| GOOG240510P00139000 | 2024-05-06 1:45PM EDT | 139.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 50.00% |
| GOOG240510P00140000 | 2024-05-06 3:50PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 900 | 50.00% |
| GOOG240510P00141000 | 2024-05-06 10:08AM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 331 | 50.00% |
| GOOG240510P00142000 | 2024-05-03 10:32AM EDT | 142.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 121 | 50.00% |
| GOOG240510P00143000 | 2024-05-06 3:51PM EDT | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 121 | 390 | 25.00% |
| GOOG240510P00144000 | 2024-05-06 3:34PM EDT | 144.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 408 | 25.00% |
| GOOG240510P00145000 | 2024-05-06 3:38PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 248 | 538 | 25.00% |
| GOOG240510P00146000 | 2024-05-06 3:31PM EDT | 146.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 302 | 25.00% |
| GOOG240510P00147000 | 2024-05-03 12:24PM EDT | 147.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 141 | 25.00% |
| GOOG240510P00148000 | 2024-05-06 9:56AM EDT | 148.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 25.00% |
| GOOG240510P00149000 | 2024-05-03 12:53PM EDT | 149.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 59 | 1,507 | 25.00% |
| GOOG240510P00150000 | 2024-05-06 3:58PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 220 | 2,465 | 25.00% |
| GOOG240510P00152500 | 2024-05-06 3:32PM EDT | 152.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,353 | 3,461 | 25.00% |
| GOOG240510P00155000 | 2024-05-06 3:59PM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 803 | 2,219 | 25.00% |
| GOOG240510P00157500 | 2024-05-06 3:58PM EDT | 157.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 794 | 5,157 | 12.50% |
| GOOG240510P00160000 | 2024-05-06 3:59PM EDT | 160.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,824 | 5,729 | 12.50% |
| GOOG240510P00162500 | 2024-05-06 3:59PM EDT | 162.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2,297 | 2,593 | 12.50% |
| GOOG240510P00165000 | 2024-05-06 3:59PM EDT | 165.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3,975 | 7,582 | 6.25% |
| GOOG240510P00167500 | 2024-05-06 3:59PM EDT | 167.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3,783 | 4,502 | 3.13% |
| GOOG240510P00170000 | 2024-05-06 3:59PM EDT | 170.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1,119 | 1,846 | 0.00% |
| GOOG240510P00172500 | 2024-05-06 3:59PM EDT | 172.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 82 | 793 | 0.00% |
| GOOG240510P00175000 | 2024-05-06 3:29PM EDT | 175.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 42 | 137 | 0.00% |
| GOOG240510P00177500 | 2024-05-06 1:35PM EDT | 177.50 | 8.79 | 0.00 | 0.00 | 0.00 | - | 20 | 84 | 0.00% |
| GOOG240510P00180000 | 2024-05-06 1:35PM EDT | 180.00 | 11.34 | 0.00 | 0.00 | 0.00 | - | 32 | 6 | 0.00% |
| GOOG240510P00182500 | 2024-04-26 12:20PM EDT | 182.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOG240510P00185000 | 2024-05-06 10:10AM EDT | 185.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 46 | 24 | 0.00% |
| GOOG240510P00187500 | 2024-05-02 3:54PM EDT | 187.50 | 19.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240510P00195000 | 2024-04-26 10:17AM EDT | 195.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.