Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00080000 | 2024-05-21 2:02PM EDT | 80.00 | 99.21 | 96.70 | 99.25 | 0.00 | - | 1 | 7 | 569.14% |
| GOOG240524C00085000 | 2024-05-22 12:12PM EDT | 85.00 | 92.40 | 90.65 | 94.25 | 0.00 | - | 6 | 1 | 368.75% |
| GOOG240524C00090000 | 2024-05-20 9:52AM EDT | 90.00 | 89.43 | 86.25 | 88.85 | 0.00 | - | 5 | 0 | 398.44% |
| GOOG240524C00095000 | 2024-05-15 12:29PM EDT | 95.00 | 77.80 | 80.65 | 84.25 | 0.00 | - | 1 | 4 | 315.63% |
| GOOG240524C00100000 | 2024-05-09 11:06AM EDT | 100.00 | 71.07 | 75.70 | 79.25 | 0.00 | - | 3 | 3 | 309.38% |
| GOOG240524C00105000 | 2024-05-17 1:10PM EDT | 105.00 | 72.15 | 70.95 | 74.30 | 0.00 | - | 16 | 16 | 335.16% |
| GOOG240524C00110000 | 2024-05-17 1:44PM EDT | 110.00 | 67.47 | 66.10 | 69.30 | 0.00 | - | 26 | 25 | 323.44% |
| GOOG240524C00115000 | 2024-05-10 3:29PM EDT | 115.00 | 55.77 | 61.00 | 64.15 | 0.00 | - | 6 | 7 | 271.88% |
| GOOG240524C00120000 | 2024-05-22 10:08AM EDT | 120.00 | 57.69 | 56.50 | 59.25 | 0.00 | - | 1 | 4 | 294.53% |
| GOOG240524C00125000 | 2024-05-23 11:04AM EDT | 125.00 | 52.43 | 50.65 | 54.40 | +0.19 | +0.36% | 5 | 9 | 213.67% |
| GOOG240524C00130000 | 2024-05-21 9:30AM EDT | 130.00 | 48.35 | 46.80 | 49.35 | 0.00 | - | 10 | 9 | 260.55% |
| GOOG240524C00135000 | 2024-05-23 9:49AM EDT | 135.00 | 43.73 | 40.80 | 44.30 | -0.52 | -1.18% | 8 | 30 | 176.56% |
| GOOG240524C00140000 | 2024-05-22 1:22PM EDT | 140.00 | 37.72 | 35.90 | 39.10 | 0.00 | - | 10 | 165 | 146.09% |
| GOOG240524C00142000 | 2024-05-21 12:02PM EDT | 142.00 | 37.24 | 33.80 | 37.30 | 0.00 | - | 1 | 21 | 148.05% |
| GOOG240524C00143000 | 2024-05-16 11:18AM EDT | 143.00 | 33.16 | 32.70 | 36.35 | 0.00 | - | - | 12 | 139.45% |
| GOOG240524C00144000 | 2024-05-22 10:40AM EDT | 144.00 | 33.76 | 32.00 | 35.25 | 0.00 | - | 4 | 61 | 150.39% |
| GOOG240524C00145000 | 2024-05-22 9:37AM EDT | 145.00 | 33.42 | 32.00 | 34.30 | 0.00 | - | 10 | 52 | 188.18% |
| GOOG240524C00146000 | 2024-05-22 3:58PM EDT | 146.00 | 31.56 | 29.80 | 33.25 | 0.00 | - | 1 | 130 | 127.73% |
| GOOG240524C00147000 | 2024-05-20 3:33PM EDT | 147.00 | 32.32 | 29.00 | 32.30 | 0.00 | - | 1 | 73 | 140.63% |
| GOOG240524C00148000 | 2024-05-22 10:45AM EDT | 148.00 | 29.84 | 27.70 | 31.25 | 0.00 | - | 2 | 55 | 110.16% |
| GOOG240524C00149000 | 2024-05-17 2:02PM EDT | 149.00 | 28.29 | 26.90 | 30.30 | 0.00 | - | 81 | 81 | 126.56% |
| GOOG240524C00150000 | 2024-05-23 11:46AM EDT | 150.00 | 27.94 | 26.35 | 29.40 | +0.69 | +2.53% | 2 | 176 | 146.29% |
| GOOG240524C00152500 | 2024-05-22 2:41PM EDT | 152.50 | 24.92 | 24.60 | 25.30 | 0.00 | - | 2 | 105 | 87.50% |
| GOOG240524C00155000 | 2024-05-23 12:16PM EDT | 155.00 | 23.00 | 22.55 | 23.25 | +0.10 | +0.44% | 1 | 387 | 124.61% |
| GOOG240524C00157500 | 2024-05-23 10:22AM EDT | 157.50 | 20.08 | 19.30 | 20.30 | -0.23 | -1.13% | 10 | 50 | 107.03% |
| GOOG240524C00160000 | 2024-05-23 10:19AM EDT | 160.00 | 17.74 | 17.55 | 18.50 | +0.81 | +4.78% | 8 | 1,130 | 107.42% |
| GOOG240524C00162500 | 2024-05-22 3:57PM EDT | 162.50 | 15.65 | 15.10 | 15.65 | 0.00 | - | 2 | 80 | 88.28% |
| GOOG240524C00165000 | 2024-05-23 11:02AM EDT | 165.00 | 12.15 | 12.60 | 13.40 | -0.95 | -7.25% | 8 | 1,779 | 81.84% |
| GOOG240524C00167500 | 2024-05-23 9:40AM EDT | 167.50 | 12.09 | 10.15 | 10.60 | +1.17 | +10.71% | 5 | 523 | 64.60% |
| GOOG240524C00170000 | 2024-05-23 12:12PM EDT | 170.00 | 7.65 | 7.55 | 8.45 | -0.35 | -4.37% | 109 | 2,075 | 56.64% |
| GOOG240524C00172500 | 2024-05-23 11:31AM EDT | 172.50 | 5.41 | 5.05 | 5.45 | +0.16 | +3.05% | 149 | 1,781 | 41.80% |
| GOOG240524C00175000 | 2024-05-23 12:21PM EDT | 175.00 | 2.90 | 2.83 | 2.99 | -0.60 | -17.14% | 555 | 2,971 | 28.42% |
| GOOG240524C00177500 | 2024-05-23 12:22PM EDT | 177.50 | 1.06 | 1.03 | 1.07 | -0.69 | -39.43% | 3,054 | 5,646 | 21.22% |
| GOOG240524C00180000 | 2024-05-23 12:24PM EDT | 180.00 | 0.21 | 0.20 | 0.23 | -0.48 | -68.57% | 5,089 | 7,433 | 20.02% |
| GOOG240524C00182500 | 2024-05-23 12:19PM EDT | 182.50 | 0.05 | 0.04 | 0.05 | -0.14 | -73.68% | 2,966 | 4,032 | 22.07% |
| GOOG240524C00185000 | 2024-05-23 12:11PM EDT | 185.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1,193 | 4,582 | 26.17% |
| GOOG240524C00187500 | 2024-05-23 11:38AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 1,332 | 30.47% |
| GOOG240524C00190000 | 2024-05-22 3:29PM EDT | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,101 | 36.72% |
| GOOG240524C00192500 | 2024-05-21 10:35AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 925 | 42.97% |
| GOOG240524C00195000 | 2024-05-21 11:42AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 478 | 49.22% |
| GOOG240524C00200000 | 2024-05-16 1:57PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 933 | 56.25% |
| GOOG240524C00205000 | 2024-05-08 2:38PM EDT | 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 40 | 67.19% |
| GOOG240524C00210000 | 2024-05-23 10:14AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 60 | 90 | 78.13% |
| GOOG240524C00215000 | 2024-05-13 2:00PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 87.50% |
| GOOG240524C00220000 | 2024-04-26 3:04PM EDT | 220.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 96.88% |
| GOOG240524C00230000 | 2024-04-26 10:15AM EDT | 230.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 112.50% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00080000 | 2024-05-16 1:13PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 337.50% |
| GOOG240524P00090000 | 2024-04-18 1:16PM EDT | 90.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 6 | 321.88% |
| GOOG240524P00100000 | 2024-05-06 3:55PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 243.75% |
| GOOG240524P00105000 | 2024-05-10 11:10AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 225.00% |
| GOOG240524P00110000 | 2024-04-24 10:13AM EDT | 110.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 7 | 206.25% |
| GOOG240524P00115000 | 2024-05-02 3:50PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 373 | 187.50% |
| GOOG240524P00120000 | 2024-05-15 11:08AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 740 | 168.75% |
| GOOG240524P00125000 | 2024-05-22 2:56PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 116 | 156.25% |
| GOOG240524P00130000 | 2024-05-17 10:45AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 226 | 137.50% |
| GOOG240524P00135000 | 2024-05-23 10:14AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 709 | 121.88% |
| GOOG240524P00140000 | 2024-05-21 9:51AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,112 | 106.25% |
| GOOG240524P00141000 | 2024-05-17 12:10PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 22 | 103.13% |
| GOOG240524P00142000 | 2024-05-14 2:46PM EDT | 142.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 13 | 100.00% |
| GOOG240524P00144000 | 2024-05-13 1:56PM EDT | 144.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 93.75% |
| GOOG240524P00145000 | 2024-05-22 10:52AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 654 | 93.75% |
| GOOG240524P00146000 | 2024-05-22 11:17AM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 90.63% |
| GOOG240524P00147000 | 2024-05-21 9:37AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 87.50% |
| GOOG240524P00148000 | 2024-05-21 10:06AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 75 | 84.38% |
| GOOG240524P00149000 | 2024-05-15 2:08PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 78 | 81.25% |
| GOOG240524P00150000 | 2024-05-22 3:52PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 790 | 78.13% |
| GOOG240524P00152500 | 2024-05-22 10:01AM EDT | 152.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 81 | 71.88% |
| GOOG240524P00155000 | 2024-05-23 9:40AM EDT | 155.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 635 | 68.75% |
| GOOG240524P00157500 | 2024-05-22 11:08AM EDT | 157.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 272 | 60.94% |
| GOOG240524P00160000 | 2024-05-23 12:15PM EDT | 160.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 21 | 1,604 | 56.25% |
| GOOG240524P00162500 | 2024-05-23 12:11PM EDT | 162.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 7 | 763 | 50.39% |
| GOOG240524P00165000 | 2024-05-23 11:42AM EDT | 165.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 20 | 1,211 | 42.58% |
| GOOG240524P00167500 | 2024-05-23 12:15PM EDT | 167.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 527 | 2,217 | 36.72% |
| GOOG240524P00170000 | 2024-05-23 12:15PM EDT | 170.00 | 0.03 | 0.02 | 0.03 | -0.04 | -66.67% | 939 | 3,333 | 28.52% |
| GOOG240524P00172500 | 2024-05-23 12:15PM EDT | 172.50 | 0.05 | 0.05 | 0.06 | -0.10 | -62.50% | 678 | 3,583 | 22.85% |
| GOOG240524P00175000 | 2024-05-23 12:23PM EDT | 175.00 | 0.18 | 0.18 | 0.19 | -0.21 | -53.85% | 2,450 | 3,600 | 18.16% |
| GOOG240524P00177500 | 2024-05-23 12:24PM EDT | 177.50 | 0.89 | 0.87 | 0.90 | -0.26 | -23.42% | 3,246 | 2,975 | 16.36% |
| GOOG240524P00180000 | 2024-05-23 12:18PM EDT | 180.00 | 2.66 | 2.50 | 2.68 | -0.11 | -3.97% | 1,039 | 905 | 15.24% |
| GOOG240524P00182500 | 2024-05-23 11:13AM EDT | 182.50 | 4.40 | 4.70 | 5.20 | -0.30 | -6.38% | 81 | 310 | 26.37% |
| GOOG240524P00185000 | 2024-05-22 10:58AM EDT | 185.00 | 7.80 | 7.20 | 8.35 | 0.00 | - | 6 | 2 | 60.55% |
| GOOG240524P00187500 | 2024-05-22 2:48PM EDT | 187.50 | 10.50 | 9.75 | 10.95 | 0.00 | - | 4 | 1 | 53.42% |
| GOOG240524P00190000 | 2024-04-26 1:03PM EDT | 190.00 | 16.50 | 12.00 | 13.25 | 0.00 | - | 1 | 0 | 79.98% |
| GOOG240524P00195000 | 2024-05-17 10:40AM EDT | 195.00 | 17.76 | 16.60 | 17.60 | 0.00 | - | 1 | 0 | 51.56% |
| GOOG240524P00210000 | 2024-05-22 3:58PM EDT | 210.00 | 32.10 | 30.75 | 34.25 | 0.00 | - | 2 | 0 | 195.02% |
© 2024 Yahoo. All rights reserved.