NasdaqGS - Delayed Quote • USD
Alphabet Inc. (GOOG)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240607C00085000 | 5/29/2024 1:30 PM | 85 | 92.43 | 86.50 | 90.70 | 0.00 | 0.00% | 1 | 2 | 376.07% |
| GOOG240607C00090000 | 5/29/2024 2:42 PM | 90 | 87.81 | 81.60 | 85.70 | 0.00 | 0.00% | 15 | 16 | 350.20% |
| GOOG240607C00095000 | 5/24/2024 6:31 PM | 95 | 82.03 | 76.50 | 80.70 | 0.00 | 0.00% | 4 | 4 | 325.68% |
| GOOG240607C00100000 | 5/24/2024 7:11 PM | 100 | 72.60 | 71.55 | 75.70 | -3.71 | -4.86% | 4 | 13 | 302.44% |
| GOOG240607C00105000 | 5/24/2024 6:10 PM | 105 | 72.34 | 66.50 | 70.75 | 0.00 | 0.00% | 17 | 17 | 282.18% |
| GOOG240607C00110000 | 5/31/2024 7:10 PM | 110 | 63.01 | 61.55 | 65.75 | -4.51 | -6.68% | 25 | 2 | 260.74% |
| GOOG240607C00115000 | 5/29/2024 6:02 PM | 115 | 57.95 | 56.75 | 60.75 | -5.15 | -8.16% | 5 | 10 | 240.19% |
| GOOG240607C00120000 | 5/31/2024 5:59 PM | 120 | 51.98 | 51.50 | 55.75 | -1.87 | -3.47% | 3 | 1 | 220.36% |
| GOOG240607C00125000 | 5/31/2024 7:35 PM | 125 | 48.00 | 46.65 | 50.75 | -4.52 | -8.61% | 2 | 19 | 201.12% |
| GOOG240607C00130000 | 5/21/2024 1:30 PM | 130 | 48.55 | 41.75 | 45.50 | 0.00 | 0.00% | 10 | 13 | 175.15% |
| GOOG240607C00135000 | 5/20/2024 2:50 PM | 135 | 44.48 | 37.80 | 40.50 | 0.00 | 0.00% | 1 | 4 | 101.17% |
| GOOG240607C00140000 | 5/31/2024 7:05 PM | 140 | 32.81 | 32.80 | 35.50 | -1.82 | -5.26% | 28 | 23 | 88.67% |
| GOOG240607C00145000 | 5/31/2024 5:35 PM | 145 | 27.25 | 27.85 | 30.55 | -5.87 | -17.72% | 5 | 16 | 79.59% |
| GOOG240607C00147000 | 5/24/2024 6:17 PM | 147 | 26.91 | 25.85 | 28.55 | -4.01 | -12.97% | 1 | 156 | 74.51% |
| GOOG240607C00148000 | 5/31/2024 7:38 PM | 148 | 25.40 | 24.85 | 27.55 | -4.57 | -15.25% | 5 | 53 | 72.07% |
| GOOG240607C00149000 | 5/24/2024 5:04 PM | 149 | 28.55 | 23.85 | 26.55 | 0.00 | 0.00% | 70 | 70 | 69.53% |
| GOOG240607C00150000 | 5/31/2024 1:31 PM | 150 | 24.08 | 22.85 | 24.45 | 0.07 | 0.29% | 8 | 129 | 77.88% |
| GOOG240607C00152500 | 5/31/2024 7:54 PM | 152.5 | 21.80 | 20.40 | 21.95 | 0.28 | 1.30% | 1 | 6 | 71.00% |
| GOOG240607C00155000 | 5/31/2024 7:54 PM | 155 | 18.85 | 17.90 | 19.45 | -4.19 | -18.19% | 24 | 63 | 64.06% |
| GOOG240607C00157500 | 5/31/2024 7:54 PM | 157.5 | 16.35 | 15.40 | 16.85 | -0.22 | -1.33% | 76 | 18 | 54.05% |
| GOOG240607C00160000 | 5/31/2024 7:54 PM | 160 | 14.35 | 12.90 | 14.50 | 0.07 | 0.49% | 92 | 97 | 51.56% |
| GOOG240607C00162500 | 5/31/2024 7:54 PM | 162.5 | 11.40 | 9.50 | 13.45 | 0.10 | 0.88% | 1 | 17 | 70.68% |
| GOOG240607C00165000 | 5/31/2024 7:38 PM | 165 | 8.96 | 8.50 | 9.65 | -0.85 | -8.66% | 48 | 478 | 40.14% |
| GOOG240607C00167500 | 5/31/2024 7:55 PM | 167.5 | 6.57 | 6.75 | 8.30 | -0.48 | -6.81% | 65 | 76 | 49.51% |
| GOOG240607C00170000 | 5/31/2024 7:59 PM | 170 | 4.70 | 4.15 | 5.50 | -0.10 | -2.08% | 1,294 | 1,236 | 35.57% |
| GOOG240607C00172500 | 5/31/2024 7:59 PM | 172.5 | 2.90 | 1.80 | 3.25 | -0.25 | -7.94% | 3,156 | 828 | 27.66% |
| GOOG240607C00175000 | 5/31/2024 7:59 PM | 175 | 1.65 | 1.45 | 1.77 | -0.19 | -10.33% | 5,005 | 2,640 | 25.23% |
| GOOG240607C00177500 | 5/31/2024 7:59 PM | 177.5 | 0.81 | 0.76 | 0.90 | -0.17 | -17.35% | 4,045 | 1,625 | 24.90% |
| GOOG240607C00180000 | 5/31/2024 7:58 PM | 180 | 0.32 | 0.23 | 0.36 | -0.17 | -34.69% | 1,219 | 3,124 | 23.88% |
| GOOG240607C00182500 | 5/31/2024 7:59 PM | 182.5 | 0.12 | 0.11 | 0.14 | -0.11 | -47.83% | 924 | 852 | 23.98% |
| GOOG240607C00185000 | 5/31/2024 7:53 PM | 185 | 0.06 | 0.04 | 0.13 | -0.05 | -45.45% | 552 | 1,945 | 28.71% |
| GOOG240607C00187500 | 5/31/2024 6:14 PM | 187.5 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 179 | 555 | 29.49% |
| GOOG240607C00190000 | 5/31/2024 7:57 PM | 190 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 900 | 1,758 | 31.84% |
| GOOG240607C00192500 | 5/30/2024 7:06 PM | 192.5 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 3 | 250 | 35.74% |
| GOOG240607C00195000 | 5/31/2024 4:15 PM | 195 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 10 | 335 | 39.65% |
| GOOG240607C00197500 | 5/31/2024 2:46 PM | 197.5 | 0.03 | 0.00 | 0.03 | 0.02 | 200.00% | 5 | 102 | 41.80% |
| GOOG240607C00200000 | 5/31/2024 2:02 PM | 200 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 35 | 109 | 43.36% |
| GOOG240607C00202500 | 5/29/2024 2:38 PM | 202.5 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | - | 1 | 48.83% |
| GOOG240607C00205000 | 5/29/2024 7:29 PM | 205 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 30 | 52.34% |
| GOOG240607C00210000 | 5/31/2024 7:30 PM | 210 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 6 | 7 | 54.69% |
| GOOG240607C00215000 | 5/23/2024 7:54 PM | 215 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 11 | 60.94% |
| GOOG240607C00220000 | 5/14/2024 3:05 PM | 220 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 7 | 59.38% |
| GOOG240607C00230000 | 5/3/2024 1:59 PM | 230 | 0.09 | 0.00 | 0.03 | 0.00 | 0.00% | 10 | 12 | 78.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240607P00110000 | 5/30/2024 1:50 PM | 110 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1 | 126.56% |
| GOOG240607P00115000 | 5/30/2024 2:17 PM | 115 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1 | 114.06% |
| GOOG240607P00125000 | 5/10/2024 5:40 PM | 125 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 7 | 12 | 93.75% |
| GOOG240607P00130000 | 5/29/2024 7:58 PM | 130 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 10 | 79.69% |
| GOOG240607P00135000 | 5/24/2024 5:05 PM | 135 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 80 | 70.31% |
| GOOG240607P00140000 | 5/31/2024 5:42 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 151 | 68 | 56.25% |
| GOOG240607P00145000 | 5/31/2024 1:53 PM | 145 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 679 | 55.86% |
| GOOG240607P00147000 | 5/24/2024 5:26 PM | 147 | 0.05 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 1 | 52.34% |
| GOOG240607P00149000 | 5/28/2024 7:51 PM | 149 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 4 | 14 | 52.73% |
| GOOG240607P00150000 | 5/31/2024 5:16 PM | 150 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 22 | 189 | 52.15% |
| GOOG240607P00152500 | 5/31/2024 7:29 PM | 152.5 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 40 | 71 | 45.70% |
| GOOG240607P00155000 | 5/31/2024 7:29 PM | 155 | 0.04 | 0.02 | 0.06 | -0.04 | -50.00% | 77 | 392 | 42.97% |
| GOOG240607P00157500 | 5/31/2024 7:14 PM | 157.5 | 0.06 | 0.03 | 0.05 | -0.03 | -33.33% | 23 | 48 | 36.91% |
| GOOG240607P00160000 | 5/31/2024 7:09 PM | 160 | 0.08 | 0.05 | 0.07 | -0.04 | -33.33% | 75 | 822 | 33.50% |
| GOOG240607P00162500 | 5/31/2024 7:40 PM | 162.5 | 0.08 | 0.07 | 0.10 | -0.09 | -52.94% | 197 | 161 | 30.08% |
| GOOG240607P00165000 | 5/31/2024 7:59 PM | 165 | 0.16 | 0.13 | 0.16 | -0.12 | -42.86% | 435 | 1,045 | 26.95% |
| GOOG240607P00167500 | 5/31/2024 7:59 PM | 167.5 | 0.33 | 0.23 | 0.34 | -0.19 | -36.54% | 942 | 380 | 25.49% |
| GOOG240607P00170000 | 5/31/2024 7:58 PM | 170 | 0.67 | 0.30 | 1.00 | -0.32 | -32.32% | 2,309 | 2,630 | 28.37% |
| GOOG240607P00172500 | 5/31/2024 7:59 PM | 172.5 | 1.46 | 1.00 | 1.50 | -0.30 | -17.05% | 2,693 | 1,091 | 24.29% |
| GOOG240607P00175000 | 5/31/2024 7:54 PM | 175 | 2.70 | 2.27 | 2.79 | -0.35 | -11.48% | 1,427 | 1,265 | 25.00% |
| GOOG240607P00177500 | 5/31/2024 7:58 PM | 177.5 | 4.33 | 2.57 | 6.30 | -0.37 | -7.87% | 746 | 401 | 47.85% |
| GOOG240607P00180000 | 5/31/2024 7:50 PM | 180 | 6.20 | 4.65 | 6.50 | -0.60 | -8.82% | 40 | 320 | 25.83% |
| GOOG240607P00182500 | 5/31/2024 2:33 PM | 182.5 | 10.56 | 7.20 | 10.55 | 2.38 | 29.10% | 42 | 60 | 57.10% |
| GOOG240607P00185000 | 5/30/2024 7:37 PM | 185 | 13.35 | 9.80 | 12.30 | 1.55 | 13.14% | 1 | 5 | 53.81% |
| GOOG240607P00187500 | 5/30/2024 6:55 PM | 187.5 | 13.95 | 12.15 | 14.80 | 0.00 | 0.00% | 96 | 0 | 60.79% |
| GOOG240607P00190000 | 5/30/2024 6:43 PM | 190 | 15.65 | 15.75 | 17.35 | 0.00 | 0.00% | 89 | 3 | 51.61% |
Related Tickers
META Meta Platforms, Inc.
466.83
-0.05%
DJT Trump Media & Technology Group Corp.
49.09
-5.30%
RDDT Reddit, Inc.
54.24
-3.66%
SPOT Spotify Technology S.A.
296.78
-2.60%
BIDU Baidu, Inc.
97.20
-1.73%
SNAP Snap Inc.
15.02
-0.99%
PINS Pinterest, Inc.
41.49
+0.27%
DJTWW Trump Media & Technology Group Corp.
26.90
-8.84%
TWLO Twilio Inc.
57.40
-0.07%
TCEHY Tencent Holdings Limited
46.53
-2.41%