Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531C00095000 | 2024-05-03 3:42PM EDT | 95.00 | 74.23 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| GOOG240531C00100000 | 2024-04-30 11:25AM EDT | 100.00 | 67.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240531C00105000 | 2024-04-29 9:55AM EDT | 105.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| GOOG240531C00110000 | 2024-04-25 11:27AM EDT | 110.00 | 47.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240531C00120000 | 2024-04-29 10:48AM EDT | 120.00 | 50.76 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240531C00130000 | 2024-05-02 1:07PM EDT | 130.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| GOOG240531C00135000 | 2024-05-02 12:47PM EDT | 135.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| GOOG240531C00140000 | 2024-05-03 3:56PM EDT | 140.00 | 29.52 | 0.00 | 0.00 | 0.00 | - | 14 | 43 | 0.00% |
| GOOG240531C00145000 | 2024-05-03 3:53PM EDT | 145.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 13 | 33 | 0.00% |
| GOOG240531C00150000 | 2024-05-03 2:37PM EDT | 150.00 | 19.47 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 0.00% |
| GOOG240531C00155000 | 2024-05-03 3:48PM EDT | 155.00 | 15.42 | 0.00 | 0.00 | 0.00 | - | 27 | 738 | 0.00% |
| GOOG240531C00160000 | 2024-05-03 3:48PM EDT | 160.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 15 | 662 | 0.00% |
| GOOG240531C00165000 | 2024-05-03 3:47PM EDT | 165.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1,055 | 3,053 | 0.00% |
| GOOG240531C00170000 | 2024-05-03 3:59PM EDT | 170.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 415 | 1,146 | 0.78% |
| GOOG240531C00175000 | 2024-05-03 3:56PM EDT | 175.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 94 | 1,406 | 3.13% |
| GOOG240531C00180000 | 2024-05-03 3:57PM EDT | 180.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 282 | 4,780 | 6.25% |
| GOOG240531C00185000 | 2024-05-03 3:15PM EDT | 185.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 121 | 1,552 | 6.25% |
| GOOG240531C00190000 | 2024-05-03 3:24PM EDT | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 59 | 3,190 | 12.50% |
| GOOG240531C00195000 | 2024-05-03 3:45PM EDT | 195.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 18 | 2,818 | 12.50% |
| GOOG240531C00200000 | 2024-05-03 3:24PM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 911 | 911 | 12.50% |
| GOOG240531C00205000 | 2024-04-26 11:32AM EDT | 205.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 12.50% |
| GOOG240531C00210000 | 2024-05-01 9:58AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| GOOG240531C00220000 | 2024-04-26 11:59AM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| GOOG240531C00225000 | 2024-05-01 1:09PM EDT | 225.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 43 | 25.00% |
| GOOG240531C00230000 | 2024-04-29 10:49AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
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 | 0.00 | 0.00 | - | 300 | 300 | 50.00% |
| GOOG240531P00110000 | 2024-04-19 9:40AM EDT | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GOOG240531P00115000 | 2024-05-03 10:26AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| GOOG240531P00120000 | 2024-04-30 11:15AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 25.00% |
| GOOG240531P00125000 | 2024-04-30 3:53PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 25.00% |
| GOOG240531P00130000 | 2024-05-03 2:56PM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 197 | 25.00% |
| GOOG240531P00135000 | 2024-05-03 1:20PM EDT | 135.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 25.00% |
| GOOG240531P00140000 | 2024-05-03 12:18PM EDT | 140.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 999 | 12.50% |
| GOOG240531P00145000 | 2024-05-03 1:13PM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 24 | 312 | 12.50% |
| GOOG240531P00150000 | 2024-05-03 3:47PM EDT | 150.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 153 | 491 | 12.50% |
| GOOG240531P00155000 | 2024-05-03 2:04PM EDT | 155.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 82 | 544 | 6.25% |
| GOOG240531P00160000 | 2024-05-03 3:50PM EDT | 160.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 81 | 781 | 6.25% |
| GOOG240531P00165000 | 2024-05-03 3:47PM EDT | 165.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 72 | 299 | 3.13% |
| GOOG240531P00170000 | 2024-05-03 3:23PM EDT | 170.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 16 | 226 | 0.00% |
| GOOG240531P00175000 | 2024-05-03 9:30AM EDT | 175.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| GOOG240531P00180000 | 2024-05-03 10:40AM EDT | 180.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 52 | 54 | 0.00% |
| GOOG240531P00185000 | 2024-05-03 1:40PM EDT | 185.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| GOOG240531P00190000 | 2024-05-03 3:12PM EDT | 190.00 | 21.07 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GOOG240531P00195000 | 2024-04-26 2:10PM EDT | 195.00 | 21.92 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOG240531P00200000 | 2024-04-26 2:10PM EDT | 200.00 | 26.82 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.