NasdaqGS - Nasdaq Real Time Price • USD
Alphabet Inc. (GOOG)
As of 11:09 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00080000 | 5/15/2024 7:45 PM | 80 | 93.85 | 97.45 | 101.20 | 0.00 | 0.00% | 1 | 7 | 369.53% |
| GOOG240524C00085000 | 5/16/2024 1:38 PM | 85 | 89.66 | 92.20 | 96.25 | 0.00 | 0.00% | 1 | 7 | 334.18% |
| GOOG240524C00090000 | 5/20/2024 1:52 PM | 90 | 89.43 | 87.30 | 91.15 | 8.83 | 10.96% | 5 | 5 | 310.94% |
| GOOG240524C00095000 | 5/15/2024 4:29 PM | 95 | 77.80 | 82.10 | 85.90 | 0.00 | 0.00% | 1 | 4 | 264.06% |
| GOOG240524C00100000 | 5/9/2024 3:06 PM | 100 | 71.07 | 77.45 | 81.00 | 0.00 | 0.00% | 3 | 3 | 268.36% |
| GOOG240524C00105000 | 5/17/2024 5:10 PM | 105 | 72.15 | 72.30 | 75.95 | 0.00 | 0.00% | 16 | 16 | 239.45% |
| GOOG240524C00110000 | 5/17/2024 5:44 PM | 110 | 67.47 | 67.30 | 71.30 | 0.00 | 0.00% | 26 | 25 | 235.16% |
| GOOG240524C00115000 | 5/10/2024 7:29 PM | 115 | 55.77 | 62.10 | 66.05 | 0.00 | 0.00% | 6 | 7 | 199.02% |
| GOOG240524C00120000 | 5/17/2024 6:24 PM | 120 | 56.51 | 57.10 | 61.05 | 0.00 | 0.00% | 3 | 6 | 182.23% |
| GOOG240524C00125000 | 5/17/2024 7:19 PM | 125 | 52.24 | 52.20 | 56.30 | 0.00 | 0.00% | 4 | 9 | 178.22% |
| GOOG240524C00130000 | 5/17/2024 2:16 PM | 130 | 46.95 | 47.15 | 51.15 | 0.00 | 0.00% | 3 | 14 | 155.57% |
| GOOG240524C00135000 | 5/20/2024 2:38 PM | 135 | 44.25 | 42.40 | 46.05 | 1.86 | 4.39% | 6 | 36 | 144.24% |
| GOOG240524C00140000 | 5/20/2024 1:46 PM | 140 | 39.60 | 37.70 | 41.30 | 2.24 | 6.00% | 20 | 192 | 140.97% |
| GOOG240524C00142000 | 5/17/2024 7:17 PM | 142 | 35.15 | 35.30 | 39.20 | 0.00 | 0.00% | 20 | 21 | 123.63% |
| GOOG240524C00143000 | 5/16/2024 3:18 PM | 143 | 33.16 | 34.25 | 38.15 | 0.00 | 0.00% | - | 12 | 118.16% |
| GOOG240524C00144000 | 5/17/2024 6:03 PM | 144 | 33.12 | 33.50 | 37.20 | 0.00 | 0.00% | 50 | 64 | 121.88% |
| GOOG240524C00145000 | 5/17/2024 7:45 PM | 145 | 32.33 | 33.75 | 36.05 | 0.00 | 0.00% | 13 | 58 | 138.09% |
| GOOG240524C00146000 | 5/17/2024 5:22 PM | 146 | 31.59 | 31.15 | 35.25 | 0.00 | 0.00% | 7 | 131 | 109.18% |
| GOOG240524C00147000 | 5/17/2024 6:37 PM | 147 | 29.88 | 30.25 | 34.30 | 0.00 | 0.00% | 6 | 72 | 109.47% |
| GOOG240524C00148000 | 5/17/2024 5:25 PM | 148 | 29.43 | 29.15 | 33.30 | 0.00 | 0.00% | 57 | 60 | 104.30% |
| GOOG240524C00149000 | 5/17/2024 6:02 PM | 149 | 28.29 | 28.20 | 32.10 | 0.00 | 0.00% | 81 | 81 | 97.95% |
| GOOG240524C00150000 | 5/17/2024 7:44 PM | 150 | 27.45 | 27.15 | 31.10 | 0.00 | 0.00% | 2 | 187 | 93.95% |
| GOOG240524C00152500 | 5/17/2024 7:55 PM | 152.5 | 24.67 | 25.10 | 28.75 | 0.00 | 0.00% | 23 | 107 | 98.14% |
| GOOG240524C00155000 | 5/20/2024 2:12 PM | 155 | 25.05 | 23.35 | 25.20 | 2.59 | 11.53% | 1 | 392 | 85.25% |
| GOOG240524C00157500 | 5/17/2024 7:40 PM | 157.5 | 20.04 | 20.95 | 23.15 | 0.00 | 0.00% | 44 | 51 | 86.13% |
| GOOG240524C00160000 | 5/20/2024 2:45 PM | 160 | 19.45 | 18.95 | 19.10 | 2.35 | 13.74% | 23 | 2,620 | 61.33% |
| GOOG240524C00162500 | 5/20/2024 2:36 PM | 162.5 | 17.00 | 16.60 | 18.40 | 2.22 | 15.02% | 3 | 88 | 80.18% |
| GOOG240524C00165000 | 5/20/2024 2:43 PM | 165 | 14.85 | 14.20 | 14.35 | 2.36 | 18.90% | 3 | 3,644 | 55.08% |
| GOOG240524C00167500 | 5/20/2024 1:51 PM | 167.5 | 12.15 | 10.45 | 12.15 | 2.15 | 21.50% | 14 | 562 | 55.66% |
| GOOG240524C00170000 | 5/20/2024 2:44 PM | 170 | 9.55 | 9.00 | 9.20 | 2.00 | 26.49% | 428 | 2,290 | 37.79% |
| GOOG240524C00172500 | 5/20/2024 2:35 PM | 172.5 | 7.05 | 6.60 | 6.80 | 1.55 | 28.18% | 175 | 1,784 | 31.79% |
| GOOG240524C00175000 | 5/20/2024 2:54 PM | 175 | 4.50 | 4.40 | 4.60 | 1.01 | 29.36% | 706 | 3,112 | 27.74% |
| GOOG240524C00177500 | 5/20/2024 2:53 PM | 177.5 | 2.64 | 2.60 | 2.65 | 0.69 | 35.38% | 1,638 | 4,893 | 23.95% |
| GOOG240524C00180000 | 5/20/2024 2:54 PM | 180 | 1.30 | 1.30 | 1.32 | 0.30 | 30.30% | 12,767 | 7,086 | 22.68% |
| GOOG240524C00182500 | 5/20/2024 2:53 PM | 182.5 | 0.54 | 0.55 | 0.57 | 0.15 | 38.46% | 4,245 | 2,994 | 22.46% |
| GOOG240524C00185000 | 5/20/2024 2:53 PM | 185 | 0.19 | 0.19 | 0.22 | 0.04 | 26.67% | 1,588 | 2,627 | 22.75% |
| GOOG240524C00187500 | 5/20/2024 2:42 PM | 187.5 | 0.10 | 0.07 | 0.09 | 0.05 | 100.00% | 432 | 645 | 23.93% |
| GOOG240524C00190000 | 5/20/2024 2:53 PM | 190 | 0.04 | 0.04 | 0.05 | 0.01 | 33.33% | 470 | 1,060 | 26.37% |
| GOOG240524C00192500 | 5/20/2024 2:37 PM | 192.5 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 39 | 704 | 28.91% |
| GOOG240524C00195000 | 5/20/2024 2:35 PM | 195 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 59 | 333 | 31.25% |
| GOOG240524C00200000 | 5/16/2024 5:57 PM | 200 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 933 | 35.94% |
| GOOG240524C00205000 | 5/8/2024 6:38 PM | 205 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 40 | 42.97% |
| GOOG240524C00210000 | 5/13/2024 7:52 PM | 210 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 90 | 50.00% |
| GOOG240524C00215000 | 5/13/2024 6:00 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 10 | 53.13% |
| GOOG240524C00220000 | 4/26/2024 7:04 PM | 220 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 5 | 59.38% |
| GOOG240524C00230000 | 4/26/2024 2:15 PM | 230 | 0.10 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 5 | 70.31% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00080000 | 5/16/2024 5:13 PM | 80 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 10 | 212.50% |
| GOOG240524P00090000 | 4/18/2024 5:16 PM | 90 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | - | 6 | 206.25% |
| GOOG240524P00100000 | 5/6/2024 7:55 PM | 100 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4 | 156.25% |
| GOOG240524P00105000 | 5/10/2024 3:10 PM | 105 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 5 | 143.75% |
| GOOG240524P00110000 | 4/24/2024 2:13 PM | 110 | 0.09 | 0.00 | 0.01 | 0.00 | 0.00% | - | 7 | 131.25% |
| GOOG240524P00115000 | 5/2/2024 7:50 PM | 115 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 373 | 118.75% |
| GOOG240524P00120000 | 5/15/2024 3:08 PM | 120 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 740 | 109.38% |
| GOOG240524P00125000 | 5/16/2024 3:19 PM | 125 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 117 | 98.44% |
| GOOG240524P00130000 | 5/17/2024 2:45 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 226 | 87.50% |
| GOOG240524P00135000 | 5/16/2024 3:01 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 711 | 78.13% |
| GOOG240524P00140000 | 5/17/2024 2:41 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 1,121 | 68.75% |
| GOOG240524P00141000 | 5/17/2024 4:10 PM | 141 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 12 | 22 | 71.88% |
| GOOG240524P00142000 | 5/14/2024 6:46 PM | 142 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 13 | 70.31% |
| GOOG240524P00144000 | 5/13/2024 5:56 PM | 144 | 0.08 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 3 | 65.63% |
| GOOG240524P00145000 | 5/20/2024 1:48 PM | 145 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 661 | 64.06% |
| GOOG240524P00146000 | 5/10/2024 5:11 PM | 146 | 0.15 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 4 | 62.50% |
| GOOG240524P00147000 | 5/14/2024 2:45 PM | 147 | 0.08 | 0.00 | 0.02 | 0.00 | 0.00% | - | 1 | 60.94% |
| GOOG240524P00148000 | 5/10/2024 3:21 PM | 148 | 0.17 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 15 | 58.59% |
| GOOG240524P00149000 | 5/15/2024 6:08 PM | 149 | 0.04 | 0.01 | 0.02 | 0.00 | 0.00% | 19 | 78 | 59.38% |
| GOOG240524P00150000 | 5/20/2024 2:05 PM | 150 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 768 | 57.03% |
| GOOG240524P00152500 | 5/20/2024 1:54 PM | 152.5 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 80 | 53.91% |
| GOOG240524P00155000 | 5/20/2024 2:21 PM | 155 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 3 | 732 | 51.17% |
| GOOG240524P00157500 | 5/20/2024 1:53 PM | 157.5 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 5 | 263 | 48.05% |
| GOOG240524P00160000 | 5/20/2024 2:52 PM | 160 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 273 | 1,611 | 42.58% |
| GOOG240524P00162500 | 5/20/2024 2:53 PM | 162.5 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 55 | 668 | 38.67% |
| GOOG240524P00165000 | 5/20/2024 2:39 PM | 165 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 129 | 1,289 | 34.18% |
| GOOG240524P00167500 | 5/20/2024 2:17 PM | 167.5 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 343 | 1,705 | 29.49% |
| GOOG240524P00170000 | 5/20/2024 2:48 PM | 170 | 0.09 | 0.09 | 0.11 | -0.12 | -57.14% | 663 | 3,915 | 25.88% |
| GOOG240524P00172500 | 5/20/2024 2:52 PM | 172.5 | 0.18 | 0.17 | 0.19 | -0.28 | -59.57% | 1,954 | 2,289 | 22.41% |
| GOOG240524P00175000 | 5/20/2024 2:54 PM | 175 | 0.48 | 0.46 | 0.48 | -0.51 | -52.04% | 2,744 | 2,559 | 21.05% |
| GOOG240524P00177500 | 5/20/2024 2:53 PM | 177.5 | 1.14 | 1.12 | 1.15 | -0.81 | -41.54% | 3,806 | 776 | 20.24% |
| GOOG240524P00180000 | 5/20/2024 2:53 PM | 180 | 2.35 | 2.32 | 2.36 | -1.05 | -30.97% | 1,097 | 102 | 19.43% |
| GOOG240524P00182500 | 5/20/2024 2:52 PM | 182.5 | 4.00 | 4.00 | 4.25 | -1.78 | -30.80% | 105 | 11 | 20.44% |
| GOOG240524P00185000 | 5/20/2024 2:46 PM | 185 | 6.00 | 6.20 | 6.45 | -1.75 | -22.58% | 8 | 3 | 20.66% |
| GOOG240524P00187500 | 5/20/2024 2:20 PM | 187.5 | 8.30 | 8.45 | 9.50 | -8.40 | -50.30% | 1 | 1 | 40.43% |
| GOOG240524P00190000 | 4/26/2024 5:03 PM | 190 | 16.50 | 9.80 | 12.55 | 0.00 | 0.00% | 1 | 0 | 58.03% |
| GOOG240524P00195000 | 5/17/2024 2:40 PM | 195 | 17.76 | 15.05 | 16.75 | 0.00 | 0.00% | 1 | 0 | 54.00% |
| GOOG240524P00210000 | 4/16/2024 2:12 PM | 210 | 53.50 | 31.65 | 34.70 | 0.00 | 0.00% | - | 0 | 123.88% |
Related Tickers
META Meta Platforms, Inc.
470.70
-0.26%
RDDT Reddit, Inc.
58.49
-5.72%
BIDU Baidu, Inc.
109.32
-1.14%
DJT Trump Media & Technology Group Corp.
50.21
-1.39%
SNAP Snap Inc.
16.27
+1.37%
SPOT Spotify Technology S.A.
308.90
+2.01%
TCEHY Tencent Holdings Limited
50.44
-1.25%
PINS Pinterest, Inc.
42.80
+0.04%
FVRR Fiverr International Ltd.
25.68
+2.19%
TWLO Twilio Inc.
61.34
-1.19%