NasdaqGS - Nasdaq Real Time Price USD
Alphabet Inc. (GOOG)
165.20
-0.85
(-0.51%)
At close: May 6 at 4:00:00 PM EDT
166.90
+1.70
+(1.03%)
After hours: May 6 at 7:59:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250509C00080000 | 4/10/2025 3:24 PM | 80 | 76.30 | 83.60 | 86.35 | 0.00 | 0.00% | - | 22 | 496.48% |
| GOOG250509C00085000 | 4/25/2025 2:50 PM | 85 | 78.90 | 78.60 | 81.30 | 0.00 | 0.00% | 1 | 14 | 455.86% |
| GOOG250509C00095000 | 4/25/2025 1:03 PM | 95 | 69.92 | 68.60 | 71.40 | 0.00 | 0.00% | 1 | 1 | 397.07% |
| GOOG250509C00100000 | 5/6/2025 11:36 AM | 100 | 66.10 | 63.65 | 66.40 | -0.50 | -0.75% | 2 | 3 | 365.82% |
| GOOG250509C00105000 | 4/14/2025 12:37 PM | 105 | 56.62 | 58.65 | 61.40 | 0.00 | 0.00% | 1 | 0 | 336.04% |
| GOOG250509C00110000 | 4/10/2025 9:44 AM | 110 | 49.55 | 53.65 | 56.40 | 0.00 | 0.00% | - | 2 | 307.42% |
| GOOG250509C00115000 | 4/17/2025 11:20 AM | 115 | 39.85 | 49.25 | 51.40 | 0.00 | 0.00% | 11 | 11 | 184.77% |
| GOOG250509C00120000 | 4/25/2025 9:37 AM | 120 | 46.63 | 44.55 | 46.35 | 0.00 | 0.00% | 1 | 8,334 | 184.18% |
| GOOG250509C00125000 | 4/14/2025 12:10 PM | 125 | 37.00 | 38.65 | 41.40 | 0.00 | 0.00% | 1 | 2 | 227.34% |
| GOOG250509C00130000 | 5/2/2025 10:40 AM | 130 | 36.20 | 33.65 | 36.40 | 0.00 | 0.00% | 2 | 18 | 202.15% |
| GOOG250509C00135000 | 5/6/2025 10:18 AM | 135 | 30.41 | 29.35 | 31.45 | -1.12 | -3.55% | 2 | 21 | 119.92% |
| GOOG250509C00138000 | 5/2/2025 9:51 AM | 138 | 26.40 | 25.85 | 28.45 | 0.00 | 0.00% | 3 | 30 | 164.70% |
| GOOG250509C00139000 | 4/30/2025 12:32 PM | 139 | 20.15 | 24.70 | 27.45 | 0.00 | 0.00% | 1 | 2 | 159.77% |
| GOOG250509C00140000 | 5/6/2025 2:26 PM | 140 | 25.77 | 24.55 | 26.40 | -0.45 | -1.72% | 2 | 85 | 107.72% |
| GOOG250509C00141000 | 4/25/2025 9:51 AM | 141 | 23.95 | 23.25 | 24.65 | 0.00 | 0.00% | 2 | 3 | 115.23% |
| GOOG250509C00142000 | 5/2/2025 12:01 PM | 142 | 23.80 | 22.35 | 24.35 | 0.00 | 0.00% | 9 | 11 | 89.45% |
| GOOG250509C00143000 | 4/22/2025 3:54 PM | 143 | 13.80 | 21.15 | 22.50 | 0.00 | 0.00% | - | 16 | 98.05% |
| GOOG250509C00144000 | 4/23/2025 11:52 AM | 144 | 15.05 | 20.00 | 21.65 | 0.00 | 0.00% | - | 10 | 102.93% |
| GOOG250509C00145000 | 5/2/2025 3:00 PM | 145 | 18.59 | 19.10 | 20.65 | -2.45 | -11.64% | 2 | 65 | 98.83% |
| GOOG250509C00146000 | 5/5/2025 3:54 PM | 146 | 20.36 | 18.45 | 19.55 | 0.00 | 0.00% | 2 | 20 | 89.45% |
| GOOG250509C00147000 | 5/5/2025 3:50 PM | 147 | 19.80 | 17.75 | 18.70 | 0.00 | 0.00% | 1 | 42 | 54.69% |
| GOOG250509C00148000 | 5/5/2025 3:07 PM | 148 | 18.85 | 16.60 | 17.90 | 0.00 | 0.00% | 16 | 18 | 57.23% |
| GOOG250509C00149000 | 5/6/2025 11:33 AM | 149 | 17.00 | 16.10 | 16.55 | 0.00 | 0.00% | 10 | 67 | 62.89% |
| GOOG250509C00150000 | 5/6/2025 3:30 PM | 150 | 16.00 | 14.95 | 15.55 | -1.10 | -6.43% | 35 | 228 | 51.17% |
| GOOG250509C00152500 | 5/5/2025 1:02 PM | 152.5 | 14.50 | 11.95 | 14.00 | 0.00 | 0.00% | 34 | 154 | 60.25% |
| GOOG250509C00155000 | 5/6/2025 2:27 PM | 155 | 10.90 | 10.30 | 10.55 | -0.98 | -8.25% | 8 | 531 | 53.81% |
| GOOG250509C00157500 | 5/6/2025 3:33 PM | 157.5 | 8.70 | 7.90 | 8.20 | -1.15 | -11.68% | 34 | 540 | 48.49% |
| GOOG250509C00160000 | 5/6/2025 3:58 PM | 160 | 5.95 | 5.65 | 5.90 | -0.75 | -11.19% | 206 | 1,514 | 42.19% |
| GOOG250509C00162500 | 5/6/2025 3:41 PM | 162.5 | 3.80 | 3.70 | 3.75 | -0.78 | -17.03% | 427 | 1,465 | 36.01% |
| GOOG250509C00165000 | 5/6/2025 3:59 PM | 165 | 2.11 | 2.09 | 2.12 | -0.79 | -27.24% | 2,652 | 2,885 | 33.79% |
| GOOG250509C00167500 | 5/6/2025 3:59 PM | 167.5 | 1.00 | 1.00 | 1.02 | -0.57 | -36.31% | 6,031 | 3,283 | 32.57% |
| GOOG250509C00170000 | 5/6/2025 3:58 PM | 170 | 0.40 | 0.40 | 0.41 | -0.33 | -45.21% | 5,442 | 6,607 | 31.89% |
| GOOG250509C00172500 | 5/6/2025 3:59 PM | 172.5 | 0.15 | 0.15 | 0.16 | -0.16 | -51.61% | 2,184 | 3,909 | 32.62% |
| GOOG250509C00175000 | 5/6/2025 3:58 PM | 175 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 1,908 | 3,992 | 34.67% |
| GOOG250509C00177500 | 5/6/2025 3:56 PM | 177.5 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 433 | 1,385 | 37.89% |
| GOOG250509C00180000 | 5/6/2025 3:29 PM | 180 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 296 | 7,871 | 42.58% |
| GOOG250509C00182500 | 5/6/2025 12:08 PM | 182.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 9 | 1,310 | 46.09% |
| GOOG250509C00185000 | 5/6/2025 3:01 PM | 185 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,035 | 2,113 | 51.56% |
| GOOG250509C00190000 | 5/6/2025 9:45 AM | 190 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 326 | 2,433 | 53.13% |
| GOOG250509C00195000 | 5/2/2025 11:09 AM | 195 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 997 | 1,006 | 62.50% |
| GOOG250509C00200000 | 5/5/2025 11:12 AM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 305 | 837 | 71.88% |
| GOOG250509C00205000 | 5/5/2025 2:07 PM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 101 | 78.13% |
| GOOG250509C00210000 | 4/28/2025 3:19 PM | 210 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 56 | 63 | 87.50% |
| GOOG250509C00215000 | 5/2/2025 9:47 AM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 35 | 93.75% |
| GOOG250509C00220000 | 5/1/2025 11:08 AM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 216 | 103.13% |
| GOOG250509C00225000 | 4/29/2025 11:59 AM | 225 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 871 | 109.38% |
| GOOG250509C00230000 | 4/24/2025 3:44 PM | 230 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | - | 309 | 115.63% |
| GOOG250509C00240000 | 4/24/2025 3:52 PM | 240 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 101 | 131.25% |
| GOOG250509C00245000 | 4/24/2025 3:19 PM | 245 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 30 | 137.50% |
| GOOG250509C00250000 | 5/2/2025 9:30 AM | 250 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 13 | 143.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250509P00080000 | 4/16/2025 10:12 AM | 80 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4 | 250.00% |
| GOOG250509P00090000 | 4/21/2025 12:25 PM | 90 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | - | 8 | 212.50% |
| GOOG250509P00095000 | 4/24/2025 9:50 AM | 95 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 16 | 193.75% |
| GOOG250509P00100000 | 4/23/2025 3:34 PM | 100 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 103 | 103 | 175.00% |
| GOOG250509P00105000 | 4/29/2025 2:44 PM | 105 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 35 | 162.50% |
| GOOG250509P00110000 | 4/30/2025 10:06 AM | 110 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 223 | 143.75% |
| GOOG250509P00115000 | 5/1/2025 9:37 AM | 115 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 253 | 131.25% |
| GOOG250509P00120000 | 5/5/2025 2:44 PM | 120 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 8,733 | 115.63% |
| GOOG250509P00125000 | 5/6/2025 2:40 PM | 125 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,013 | 103.13% |
| GOOG250509P00130000 | 5/6/2025 1:20 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 362 | 87.50% |
| GOOG250509P00135000 | 5/6/2025 3:45 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 424 | 3,783 | 75.00% |
| GOOG250509P00138000 | 5/6/2025 3:45 PM | 138 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 121 | 181 | 76.56% |
| GOOG250509P00139000 | 5/5/2025 1:45 PM | 139 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 78 | 73.44% |
| GOOG250509P00140000 | 5/6/2025 2:03 PM | 140 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 68 | 1,256 | 70.31% |
| GOOG250509P00141000 | 5/5/2025 9:37 AM | 141 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1 | 69 | 67.97% |
| GOOG250509P00142000 | 5/6/2025 9:43 AM | 142 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 494 | 69.14% |
| GOOG250509P00143000 | 5/6/2025 2:38 PM | 143 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 14 | 163 | 66.41% |
| GOOG250509P00144000 | 5/5/2025 3:57 PM | 144 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 12 | 99 | 63.28% |
| GOOG250509P00145000 | 5/6/2025 3:56 PM | 145 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 87 | 712 | 63.28% |
| GOOG250509P00146000 | 5/6/2025 9:59 AM | 146 | 0.05 | 0.03 | 0.04 | 0.01 | 25.00% | 4 | 328 | 60.16% |
| GOOG250509P00147000 | 5/6/2025 3:46 PM | 147 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 33 | 168 | 57.42% |
| GOOG250509P00148000 | 5/5/2025 2:27 PM | 148 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 104 | 162 | 56.25% |
| GOOG250509P00149000 | 5/6/2025 9:59 AM | 149 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 14 | 195 | 55.08% |
| GOOG250509P00150000 | 5/6/2025 3:47 PM | 150 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 90 | 1,260 | 51.95% |
| GOOG250509P00152500 | 5/6/2025 3:50 PM | 152.5 | 0.07 | 0.08 | 0.09 | -0.05 | -41.67% | 73 | 543 | 48.05% |
| GOOG250509P00155000 | 5/6/2025 3:45 PM | 155 | 0.12 | 0.13 | 0.14 | -0.04 | -25.00% | 214 | 1,241 | 43.36% |
| GOOG250509P00157500 | 5/6/2025 3:58 PM | 157.5 | 0.21 | 0.23 | 0.24 | -0.06 | -22.22% | 751 | 792 | 39.26% |
| GOOG250509P00160000 | 5/6/2025 3:59 PM | 160 | 0.46 | 0.46 | 0.47 | -0.02 | -4.17% | 2,074 | 2,426 | 36.28% |
| GOOG250509P00162500 | 5/6/2025 3:59 PM | 162.5 | 0.95 | 0.94 | 0.96 | 0.02 | 2.15% | 1,918 | 1,532 | 34.28% |
| GOOG250509P00165000 | 5/6/2025 3:59 PM | 165 | 1.82 | 1.82 | 1.85 | 0.12 | 7.06% | 7,385 | 1,679 | 32.62% |
| GOOG250509P00167500 | 5/6/2025 2:41 PM | 167.5 | 2.79 | 3.20 | 3.30 | -0.13 | -4.45% | 217 | 484 | 32.18% |
| GOOG250509P00170000 | 5/6/2025 3:59 PM | 170 | 5.10 | 4.85 | 5.30 | 0.45 | 9.68% | 225 | 303 | 34.23% |
| GOOG250509P00172500 | 5/6/2025 2:14 PM | 172.5 | 7.40 | 7.20 | 7.95 | 1.12 | 17.83% | 12 | 49 | 48.83% |
| GOOG250509P00175000 | 5/6/2025 3:26 PM | 175 | 9.25 | 9.65 | 10.45 | 0.90 | 10.78% | 5 | 68 | 58.94% |
| GOOG250509P00177500 | 5/2/2025 10:15 AM | 177.5 | 12.00 | 12.05 | 12.50 | 0.00 | 0.00% | 2 | 24 | 50.68% |
| GOOG250509P00180000 | 5/5/2025 3:54 PM | 180 | 14.05 | 14.10 | 15.05 | 0.00 | 0.00% | 2 | 3 | 61.13% |
| GOOG250509P00182500 | 5/6/2025 12:20 PM | 182.5 | 16.55 | 16.35 | 18.35 | -2.75 | -14.25% | 2 | 0 | 51.95% |
| GOOG250509P00185000 | 5/2/2025 3:33 PM | 185 | 19.10 | 19.40 | 20.30 | 0.00 | 0.00% | 5 | 1 | 57.81% |
| GOOG250509P00190000 | 5/6/2025 3:33 PM | 190 | 24.10 | 24.65 | 25.05 | 0.15 | 0.63% | 2 | 0 | 69.14% |
| GOOG250509P00195000 | 4/21/2025 10:53 AM | 195 | 45.25 | 27.70 | 30.70 | 0.00 | 0.00% | - | 0 | 135.45% |
| GOOG250509P00200000 | 5/5/2025 3:03 PM | 200 | 33.22 | 32.75 | 35.65 | 0.00 | 0.00% | 1 | 0 | 148.19% |
| GOOG250509P00205000 | 4/24/2025 10:50 AM | 205 | 45.26 | 37.90 | 40.70 | 0.00 | 0.00% | - | 0 | 164.36% |
| GOOG250509P00210000 | 4/29/2025 1:47 PM | 210 | 47.50 | 42.70 | 45.65 | 0.00 | 0.00% | - | 0 | 175.49% |
| GOOG250509P00215000 | 4/25/2025 1:38 PM | 215 | 50.65 | 47.75 | 50.65 | 0.00 | 0.00% | 1 | 0 | 188.28% |
| GOOG250509P00250000 | 3/31/2025 12:11 PM | 250 | 95.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
META Meta Platforms, Inc.
587.31
-2.00%
RDDT Reddit, Inc.
109.99
-5.45%
SPOT Spotify Technology S.A.
632.85
-0.75%
SNAP Snap Inc.
8.36
-2.22%
DJT Trump Media & Technology Group Corp.
23.80
-1.90%
NBIS Nebius Group N.V.
25.04
+5.21%
PINS Pinterest, Inc.
26.99
-1.78%
BIDU Baidu, Inc.
91.23
+1.07%
DASH DoorDash, Inc.
190.11
-7.44%
TCEHY Tencent Holdings Limited
64.89
-0.09%