Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00070000 | 2024-04-26 10:03AM EDT | 70.00 | 103.07 | 102.15 | 105.65 | +16.48 | +19.03% | 1 | 6 | 175.39% |
| GOOG240517C00075000 | 2024-04-16 10:23AM EDT | 75.00 | 98.71 | 97.10 | 100.55 | +17.14 | +21.01% | 1 | 3 | 153.71% |
| GOOG240517C00080000 | 2024-04-02 12:58PM EDT | 80.00 | 75.79 | 92.20 | 95.55 | 0.00 | - | 1 | 3 | 148.83% |
| GOOG240517C00085000 | 2024-04-19 3:06PM EDT | 85.00 | 70.87 | 86.90 | 91.10 | 0.00 | - | 50 | 52 | 148.83% |
| GOOG240517C00090000 | 2024-04-26 1:44PM EDT | 90.00 | 83.96 | 82.45 | 85.40 | +18.07 | +27.42% | 7 | 60 | 132.42% |
| GOOG240517C00095000 | 2024-04-10 10:28AM EDT | 95.00 | 62.00 | 77.25 | 81.15 | 0.00 | - | 2 | 22 | 138.77% |
| GOOG240517C00100000 | 2024-04-26 9:35AM EDT | 100.00 | 74.10 | 71.95 | 74.50 | +17.40 | +30.69% | 2 | 205 | 139.94% |
| GOOG240517C00105000 | 2024-04-26 2:06PM EDT | 105.00 | 68.94 | 67.30 | 70.90 | +17.64 | +34.39% | 18 | 58 | 113.97% |
| GOOG240517C00110000 | 2024-04-25 11:27AM EDT | 110.00 | 47.38 | 62.30 | 65.95 | 0.00 | - | 1 | 51 | 105.81% |
| GOOG240517C00115000 | 2024-04-26 3:04PM EDT | 115.00 | 58.60 | 57.35 | 60.70 | +17.93 | +44.09% | 3 | 121 | 92.58% |
| GOOG240517C00120000 | 2024-04-26 2:15PM EDT | 120.00 | 53.20 | 52.55 | 55.55 | +14.81 | +38.58% | 37 | 7,105 | 85.30% |
| GOOG240517C00125000 | 2024-04-26 11:40AM EDT | 125.00 | 49.15 | 47.60 | 50.75 | +15.45 | +45.85% | 135 | 729 | 81.54% |
| GOOG240517C00130000 | 2024-04-26 3:48PM EDT | 130.00 | 44.00 | 42.45 | 46.05 | +15.96 | +56.92% | 61 | 1,718 | 75.49% |
| GOOG240517C00135000 | 2024-04-26 3:26PM EDT | 135.00 | 39.20 | 37.50 | 40.85 | +15.55 | +65.75% | 54 | 2,802 | 65.33% |
| GOOG240517C00140000 | 2024-04-26 3:59PM EDT | 140.00 | 34.35 | 32.55 | 34.35 | +15.10 | +78.44% | 362 | 4,972 | 61.47% |
| GOOG240517C00145000 | 2024-04-26 3:57PM EDT | 145.00 | 29.15 | 27.60 | 29.75 | +14.00 | +92.41% | 206 | 3,772 | 60.23% |
| GOOG240517C00150000 | 2024-04-26 3:58PM EDT | 150.00 | 24.40 | 22.30 | 24.80 | +12.98 | +113.66% | 528 | 6,844 | 52.25% |
| GOOG240517C00155000 | 2024-04-26 3:57PM EDT | 155.00 | 19.50 | 18.95 | 19.70 | +11.20 | +134.94% | 770 | 6,620 | 42.31% |
| GOOG240517C00160000 | 2024-04-26 3:59PM EDT | 160.00 | 14.79 | 14.65 | 14.90 | +8.97 | +154.12% | 11,570 | 8,524 | 35.80% |
| GOOG240517C00165000 | 2024-04-26 3:59PM EDT | 165.00 | 10.35 | 10.35 | 10.55 | +6.55 | +172.37% | 3,631 | 11,866 | 32.02% |
| GOOG240517C00170000 | 2024-04-26 3:54PM EDT | 170.00 | 6.73 | 6.70 | 6.85 | +4.33 | +180.42% | 7,140 | 11,209 | 29.79% |
| GOOG240517C00175000 | 2024-04-26 3:59PM EDT | 175.00 | 3.95 | 3.95 | 4.05 | +2.59 | +190.44% | 4,778 | 5,137 | 28.72% |
| GOOG240517C00180000 | 2024-04-26 3:59PM EDT | 180.00 | 2.12 | 2.07 | 2.16 | +1.35 | +175.32% | 7,466 | 6,157 | 28.16% |
| GOOG240517C00185000 | 2024-04-26 3:47PM EDT | 185.00 | 1.06 | 1.01 | 1.06 | +0.65 | +158.54% | 3,000 | 1,719 | 28.09% |
| GOOG240517C00190000 | 2024-04-26 3:55PM EDT | 190.00 | 0.49 | 0.47 | 0.51 | +0.24 | +96.00% | 4,647 | 1,114 | 28.64% |
| GOOG240517C00195000 | 2024-04-26 3:54PM EDT | 195.00 | 0.24 | 0.23 | 0.26 | +0.07 | +41.18% | 472 | 282 | 29.83% |
| GOOG240517C00200000 | 2024-04-26 3:52PM EDT | 200.00 | 0.13 | 0.12 | 0.14 | +0.03 | +30.00% | 3,152 | 2,516 | 31.25% |
| GOOG240517C00205000 | 2024-04-26 3:44PM EDT | 205.00 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 83 | 301 | 33.40% |
| GOOG240517C00210000 | 2024-04-26 3:30PM EDT | 210.00 | 0.05 | 0.03 | 0.07 | +0.01 | +25.00% | 12 | 740 | 36.13% |
| GOOG240517C00215000 | 2024-04-26 3:38PM EDT | 215.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 15 | 170 | 39.26% |
| GOOG240517C00220000 | 2024-04-26 3:43PM EDT | 220.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 111 | 285 | 39.45% |
| GOOG240517C00225000 | 2024-04-26 12:11PM EDT | 225.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 73 | 4,298 | 41.02% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00070000 | 2024-04-04 10:17AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 50.00% |
| GOOG240517P00075000 | 2024-04-19 10:22AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 112.50% |
| GOOG240517P00080000 | 2024-04-25 2:26PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 103.13% |
| GOOG240517P00085000 | 2024-04-22 2:31PM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 302 | 95.31% |
| GOOG240517P00090000 | 2024-04-16 9:35AM EDT | 90.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 117 | 87.50% |
| GOOG240517P00095000 | 2024-04-26 11:28AM EDT | 95.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 20 | 237 | 91.41% |
| GOOG240517P00100000 | 2024-04-26 12:11PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 1,028 | 85.94% |
| GOOG240517P00105000 | 2024-04-26 1:35PM EDT | 105.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 84 | 1,498 | 75.00% |
| GOOG240517P00110000 | 2024-04-26 2:34PM EDT | 110.00 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 31 | 1,465 | 71.09% |
| GOOG240517P00115000 | 2024-04-26 3:56PM EDT | 115.00 | 0.04 | 0.01 | 0.07 | -0.07 | -63.64% | 43 | 2,279 | 69.14% |
| GOOG240517P00120000 | 2024-04-26 2:55PM EDT | 120.00 | 0.03 | 0.03 | 0.04 | -0.12 | -80.00% | 102 | 10,688 | 61.72% |
| GOOG240517P00125000 | 2024-04-26 3:56PM EDT | 125.00 | 0.05 | 0.04 | 0.06 | -0.23 | -82.14% | 333 | 4,972 | 57.81% |
| GOOG240517P00130000 | 2024-04-26 3:31PM EDT | 130.00 | 0.07 | 0.05 | 0.08 | -0.34 | -82.93% | 712 | 7,490 | 53.32% |
| GOOG240517P00135000 | 2024-04-26 3:56PM EDT | 135.00 | 0.10 | 0.08 | 0.11 | -0.54 | -84.37% | 952 | 4,355 | 50.68% |
| GOOG240517P00140000 | 2024-04-26 3:41PM EDT | 140.00 | 0.13 | 0.12 | 0.15 | -0.94 | -87.85% | 1,468 | 6,722 | 46.39% |
| GOOG240517P00145000 | 2024-04-26 3:47PM EDT | 145.00 | 0.19 | 0.17 | 0.19 | -1.63 | -89.56% | 1,775 | 5,426 | 41.50% |
| GOOG240517P00150000 | 2024-04-26 3:49PM EDT | 150.00 | 0.25 | 0.22 | 0.25 | -2.75 | -91.67% | 1,666 | 3,898 | 36.72% |
| GOOG240517P00155000 | 2024-04-26 3:59PM EDT | 155.00 | 0.37 | 0.36 | 0.39 | -4.55 | -92.48% | 2,020 | 3,066 | 32.91% |
| GOOG240517P00160000 | 2024-04-26 3:58PM EDT | 160.00 | 0.67 | 0.65 | 0.69 | -6.73 | -90.95% | 9,591 | 2,666 | 29.88% |
| GOOG240517P00165000 | 2024-04-26 3:59PM EDT | 165.00 | 1.34 | 1.28 | 1.36 | -9.16 | -87.24% | 694 | 220 | 27.88% |
| GOOG240517P00170000 | 2024-04-26 3:56PM EDT | 170.00 | 2.71 | 2.59 | 2.68 | -11.30 | -80.66% | 4,384 | 126 | 26.64% |
| GOOG240517P00175000 | 2024-04-26 3:59PM EDT | 175.00 | 4.83 | 4.80 | 4.95 | -10.34 | -68.16% | 1,432 | 15 | 26.20% |
| GOOG240517P00180000 | 2024-04-26 3:59PM EDT | 180.00 | 7.90 | 7.90 | 8.10 | -15.02 | -65.53% | 651 | 113 | 25.54% |
| GOOG240517P00190000 | 2024-04-26 11:01AM EDT | 190.00 | 16.35 | 15.20 | 17.85 | -17.90 | -52.26% | 51 | 0 | 40.09% |
| GOOG240517P00220000 | 2024-01-29 1:52PM EDT | 220.00 | 65.93 | 82.05 | 83.20 | 0.00 | - | - | 0 | 315.69% |
© 2024 Yahoo. All rights reserved.