Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00095000 | 2024-05-01 1:33PM EDT | 95.00 | 71.03 | 72.50 | 74.00 | 0.00 | - | 7 | 2 | 341.02% |
| GOOG240503C00100000 | 2024-05-02 3:11PM EDT | 100.00 | 68.19 | 67.40 | 68.95 | +0.78 | +1.17% | 4 | 30 | 281.25% |
| GOOG240503C00105000 | 2024-05-02 12:34PM EDT | 105.00 | 61.74 | 62.30 | 64.00 | -1.96 | -3.08% | 2 | 21 | 240.63% |
| GOOG240503C00110000 | 2024-04-26 1:27PM EDT | 110.00 | 63.74 | 57.40 | 58.85 | 0.00 | - | 10 | 28 | 187.50% |
| GOOG240503C00115000 | 2024-04-26 2:34PM EDT | 115.00 | 57.69 | 52.45 | 54.05 | 0.00 | - | 1 | 31 | 236.72% |
| GOOG240503C00120000 | 2024-05-02 10:28AM EDT | 120.00 | 47.42 | 47.40 | 49.10 | +2.32 | +5.14% | 1 | 28 | 212.89% |
| GOOG240503C00122000 | 2024-04-26 3:23PM EDT | 122.00 | 51.67 | 45.55 | 47.00 | 0.00 | - | 1 | 1 | 208.98% |
| GOOG240503C00125000 | 2024-04-22 9:35AM EDT | 125.00 | 30.60 | 42.45 | 43.95 | 0.00 | - | 2 | 11 | 177.73% |
| GOOG240503C00126000 | 2024-04-29 11:39AM EDT | 126.00 | 42.80 | 41.35 | 42.85 | 0.00 | - | 1 | 0 | 253.32% |
| GOOG240503C00127000 | 2024-04-29 11:43AM EDT | 127.00 | 42.16 | 40.40 | 42.00 | 0.00 | - | 1 | 1 | 169.53% |
| GOOG240503C00130000 | 2024-05-02 11:50AM EDT | 130.00 | 36.69 | 37.30 | 38.85 | -1.31 | -3.45% | 1 | 121 | 230.86% |
| GOOG240503C00132000 | 2024-04-29 11:46AM EDT | 132.00 | 37.39 | 35.30 | 37.05 | 0.00 | - | 1 | 1 | 141.41% |
| GOOG240503C00133000 | 2024-05-01 11:13AM EDT | 133.00 | 34.01 | 34.40 | 36.00 | 0.00 | - | 1 | 1 | 144.53% |
| GOOG240503C00134000 | 2024-04-30 10:02AM EDT | 134.00 | 35.79 | 33.25 | 35.05 | 0.00 | - | 1 | 2 | 123.44% |
| GOOG240503C00135000 | 2024-05-02 11:02AM EDT | 135.00 | 32.11 | 32.30 | 34.10 | +1.11 | +3.58% | 6 | 63 | 136.33% |
| GOOG240503C00136000 | 2024-04-12 10:30AM EDT | 136.00 | 25.14 | 31.40 | 32.95 | 0.00 | - | 2 | 12 | 125.78% |
| GOOG240503C00137000 | 2024-04-26 3:06PM EDT | 137.00 | 36.40 | 30.40 | 32.00 | 0.00 | - | 15 | 45 | 128.13% |
| GOOG240503C00138000 | 2024-04-29 9:35AM EDT | 138.00 | 32.40 | 29.30 | 31.05 | 0.00 | - | 1 | 56 | 117.97% |
| GOOG240503C00139000 | 2024-04-30 3:50PM EDT | 139.00 | 27.28 | 28.35 | 29.85 | 0.00 | - | 2 | 10 | 181.74% |
| GOOG240503C00140000 | 2024-05-02 11:03AM EDT | 140.00 | 26.84 | 27.40 | 29.00 | -0.01 | -0.04% | 12 | 61 | 116.41% |
| GOOG240503C00141000 | 2024-05-02 1:43PM EDT | 141.00 | 26.26 | 26.50 | 28.15 | -2.59 | -8.98% | 4 | 16 | 130.86% |
| GOOG240503C00142000 | 2024-05-02 1:03PM EDT | 142.00 | 24.85 | 25.45 | 26.95 | +0.67 | +2.77% | 23 | 71 | 108.59% |
| GOOG240503C00143000 | 2024-05-02 11:45AM EDT | 143.00 | 23.90 | 24.50 | 25.85 | -0.30 | -1.24% | 1 | 50 | 99.22% |
| GOOG240503C00144000 | 2024-05-01 10:05AM EDT | 144.00 | 22.65 | 23.90 | 24.50 | 0.00 | - | 10 | 44 | 100.78% |
| GOOG240503C00145000 | 2024-05-01 3:33PM EDT | 145.00 | 22.77 | 22.50 | 23.75 | 0.00 | - | 13 | 248 | 68.75% |
| GOOG240503C00146000 | 2024-05-02 9:33AM EDT | 146.00 | 20.01 | 21.30 | 22.95 | -4.13 | -17.11% | 3 | 101 | 65.63% |
| GOOG240503C00147000 | 2024-05-02 12:22PM EDT | 147.00 | 19.94 | 20.95 | 21.55 | -0.48 | -2.35% | 5 | 116 | 96.48% |
| GOOG240503C00148000 | 2024-05-02 10:17AM EDT | 148.00 | 18.84 | 19.95 | 20.90 | +0.77 | +4.26% | 2 | 140 | 108.59% |
| GOOG240503C00149000 | 2024-05-01 9:59AM EDT | 149.00 | 17.35 | 18.80 | 19.60 | +0.15 | +0.87% | 1 | 88 | 81.25% |
| GOOG240503C00150000 | 2024-05-02 3:00PM EDT | 150.00 | 18.20 | 17.40 | 18.30 | +1.95 | +12.00% | 31 | 797 | 89.26% |
| GOOG240503C00152500 | 2024-05-02 1:47PM EDT | 152.50 | 14.80 | 14.80 | 15.80 | -0.81 | -5.19% | 5 | 888 | 78.52% |
| GOOG240503C00155000 | 2024-05-02 2:48PM EDT | 155.00 | 13.07 | 13.10 | 13.45 | +2.09 | +19.03% | 81 | 3,027 | 65.82% |
| GOOG240503C00157500 | 2024-05-02 3:00PM EDT | 157.50 | 10.64 | 10.25 | 10.95 | -0.36 | -3.27% | 24 | 984 | 65.72% |
| GOOG240503C00160000 | 2024-05-02 3:00PM EDT | 160.00 | 8.17 | 7.70 | 8.70 | +2.12 | +35.04% | 287 | 2,049 | 63.48% |
| GOOG240503C00162500 | 2024-05-02 2:45PM EDT | 162.50 | 5.60 | 5.70 | 5.90 | +1.80 | +47.37% | 447 | 1,119 | 38.97% |
| GOOG240503C00165000 | 2024-05-02 3:11PM EDT | 165.00 | 3.45 | 3.45 | 3.60 | +1.41 | +65.89% | 1,052 | 3,001 | 31.93% |
| GOOG240503C00167500 | 2024-05-02 3:12PM EDT | 167.50 | 1.51 | 1.53 | 1.58 | +0.58 | +60.42% | 5,184 | 2,810 | 25.15% |
| GOOG240503C00170000 | 2024-05-02 3:11PM EDT | 170.00 | 0.47 | 0.48 | 0.51 | +0.12 | +30.77% | 6,082 | 10,628 | 24.61% |
| GOOG240503C00172500 | 2024-05-02 3:11PM EDT | 172.50 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 2,029 | 4,681 | 25.10% |
| GOOG240503C00175000 | 2024-05-02 3:10PM EDT | 175.00 | 0.03 | 0.03 | 0.04 | -0.05 | -55.56% | 1,827 | 8,427 | 28.52% |
| GOOG240503C00177500 | 2024-05-02 2:43PM EDT | 177.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 303 | 3,875 | 33.20% |
| GOOG240503C00180000 | 2024-05-02 2:46PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,112 | 7,053 | 37.50% |
| GOOG240503C00182500 | 2024-05-02 1:58PM EDT | 182.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 1,777 | 47.66% |
| GOOG240503C00185000 | 2024-05-02 2:13PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 20 | 2,045 | 25.00% |
| GOOG240503C00187500 | 2024-05-01 12:02PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 987 | 53.13% |
| GOOG240503C00190000 | 2024-05-01 1:31PM EDT | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 694 | 57.81% |
| GOOG240503C00192500 | 2024-04-30 9:55AM EDT | 192.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 962 | 62.50% |
| GOOG240503C00195000 | 2024-05-01 12:44PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 278 | 68.75% |
| GOOG240503C00200000 | 2024-04-29 9:31AM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,021 | 78.13% |
| GOOG240503C00205000 | 2024-05-01 9:54AM EDT | 205.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 23 | 95.31% |
| GOOG240503C00210000 | 2024-04-26 3:55PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 36 | 98.44% |
| GOOG240503C00215000 | 2024-04-26 1:23PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 109.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00080000 | 2024-04-15 10:48AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| GOOG240503P00085000 | 2024-04-08 9:59AM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 287.50% |
| GOOG240503P00090000 | 2024-04-11 11:55AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 262.50% |
| GOOG240503P00095000 | 2024-04-11 11:55AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 243.75% |
| GOOG240503P00100000 | 2024-04-25 2:58PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| GOOG240503P00105000 | 2024-04-26 9:36AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 206.25% |
| GOOG240503P00110000 | 2024-04-25 10:59AM EDT | 110.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 37 | 79 | 187.50% |
| GOOG240503P00115000 | 2024-04-26 9:32AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 18 | 168.75% |
| GOOG240503P00120000 | 2024-04-26 9:30AM EDT | 120.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 16 | 486 | 150.00% |
| GOOG240503P00121000 | 2024-04-25 3:20PM EDT | 121.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 202 | 143.75% |
| GOOG240503P00122000 | 2024-04-25 3:03PM EDT | 122.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 3 | 143.75% |
| GOOG240503P00123000 | 2024-04-25 2:21PM EDT | 123.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | - | 3 | 137.50% |
| GOOG240503P00124000 | 2024-04-30 12:45PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10 | 137.50% |
| GOOG240503P00125000 | 2024-05-01 9:34AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 465 | 131.25% |
| GOOG240503P00126000 | 2024-04-25 3:24PM EDT | 126.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 11 | 128.13% |
| GOOG240503P00127000 | 2024-04-26 12:06PM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 25 | 125.00% |
| GOOG240503P00128000 | 2024-04-25 3:07PM EDT | 128.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | - | 12 | 121.88% |
| GOOG240503P00129000 | 2024-04-26 11:48AM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 118.75% |
| GOOG240503P00130000 | 2024-05-01 1:22PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 666 | 115.63% |
| GOOG240503P00131000 | 2024-04-25 3:05PM EDT | 131.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | - | 11 | 120.31% |
| GOOG240503P00132000 | 2024-04-30 2:16PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 109.38% |
| GOOG240503P00133000 | 2024-04-26 3:53PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 103 | 106.25% |
| GOOG240503P00134000 | 2024-04-29 2:40PM EDT | 134.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 47 | 103.13% |
| GOOG240503P00135000 | 2024-05-01 10:41AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,218 | 100.00% |
| GOOG240503P00136000 | 2024-05-01 9:37AM EDT | 136.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 48 | 96.88% |
| GOOG240503P00137000 | 2024-05-01 9:37AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 505 | 93.75% |
| GOOG240503P00138000 | 2024-05-01 3:59PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 274 | 90.63% |
| GOOG240503P00139000 | 2024-05-02 2:16PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 431 | 87.50% |
| GOOG240503P00140000 | 2024-05-02 10:56AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 206 | 1,481 | 84.38% |
| GOOG240503P00141000 | 2024-04-30 2:35PM EDT | 141.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 241 | 81.25% |
| GOOG240503P00142000 | 2024-05-01 1:27PM EDT | 142.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 229 | 78.13% |
| GOOG240503P00143000 | 2024-05-02 9:35AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 201 | 714 | 75.00% |
| GOOG240503P00144000 | 2024-05-01 3:57PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89 | 576 | 71.88% |
| GOOG240503P00145000 | 2024-05-02 2:09PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 1,389 | 68.75% |
| GOOG240503P00146000 | 2024-05-02 12:08PM EDT | 146.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 5 | 374 | 71.88% |
| GOOG240503P00147000 | 2024-05-02 2:23PM EDT | 147.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 26 | 621 | 68.75% |
| GOOG240503P00148000 | 2024-05-02 2:52PM EDT | 148.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 64 | 1,212 | 68.75% |
| GOOG240503P00149000 | 2024-05-02 12:07PM EDT | 149.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 14 | 2,784 | 64.84% |
| GOOG240503P00150000 | 2024-05-02 2:54PM EDT | 150.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 183 | 3,209 | 61.72% |
| GOOG240503P00152500 | 2024-05-02 1:03PM EDT | 152.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 230 | 1,211 | 53.91% |
| GOOG240503P00155000 | 2024-05-02 3:06PM EDT | 155.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 758 | 4,763 | 47.66% |
| GOOG240503P00157500 | 2024-05-02 1:52PM EDT | 157.50 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 289 | 2,172 | 41.41% |
| GOOG240503P00160000 | 2024-05-02 2:54PM EDT | 160.00 | 0.03 | 0.03 | 0.04 | -0.23 | -88.46% | 2,348 | 2,436 | 34.38% |
| GOOG240503P00162500 | 2024-05-02 3:11PM EDT | 162.50 | 0.07 | 0.07 | 0.08 | -0.57 | -89.06% | 2,202 | 2,427 | 28.52% |
| GOOG240503P00165000 | 2024-05-02 3:12PM EDT | 165.00 | 0.25 | 0.22 | 0.23 | -1.20 | -83.92% | 3,898 | 3,287 | 24.27% |
| GOOG240503P00167500 | 2024-05-02 3:10PM EDT | 167.50 | 0.78 | 0.79 | 0.82 | -1.96 | -71.53% | 1,587 | 2,279 | 22.27% |
| GOOG240503P00170000 | 2024-05-02 3:12PM EDT | 170.00 | 2.34 | 2.17 | 2.41 | -2.41 | -51.94% | 318 | 2,423 | 25.10% |
| GOOG240503P00172500 | 2024-05-02 3:05PM EDT | 172.50 | 4.50 | 4.35 | 4.60 | -2.35 | -34.31% | 228 | 3,738 | 29.59% |
| GOOG240503P00175000 | 2024-05-02 1:06PM EDT | 175.00 | 8.20 | 6.65 | 7.05 | -0.20 | -2.38% | 7 | 88 | 38.18% |
| GOOG240503P00177500 | 2024-05-02 10:05AM EDT | 177.50 | 9.45 | 9.05 | 9.90 | -3.75 | -28.41% | 1 | 1 | 64.26% |
| GOOG240503P00180000 | 2024-05-01 3:42PM EDT | 180.00 | 13.00 | 11.65 | 12.20 | 0.00 | - | 29 | 96 | 66.31% |
| GOOG240503P00182500 | 2024-04-29 1:43PM EDT | 182.50 | 13.55 | 14.10 | 15.00 | 0.00 | - | 3 | 0 | 66.41% |
| GOOG240503P00185000 | 2024-04-29 10:06AM EDT | 185.00 | 15.00 | 16.40 | 17.30 | 0.00 | - | 1 | 0 | 91.21% |
| GOOG240503P00187500 | 2024-04-29 10:21AM EDT | 187.50 | 17.29 | 19.05 | 19.75 | 0.00 | - | 1 | 0 | 60.94% |
| GOOG240503P00190000 | 2024-05-02 9:30AM EDT | 190.00 | 23.45 | 21.05 | 21.95 | +0.45 | +1.96% | 16 | 4 | 79.30% |
| GOOG240503P00230000 | 2024-04-26 10:13AM EDT | 230.00 | 57.20 | 61.15 | 62.50 | 0.00 | - | 2 | 0 | 246.00% |
© 2024 Yahoo. All rights reserved.