NasdaqGS - Delayed Quote • USD
Alphabet Inc. (GOOG)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:59 PM EDT
| 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 | 95.40 | 98.45 | 0.00 | 0.00% | 1 | 7 | 348.24% |
| GOOG240524C00085000 | 5/16/2024 1:38 PM | 85 | 89.66 | 90.45 | 93.45 | 0.00 | 0.00% | 1 | 7 | 324.71% |
| GOOG240524C00090000 | 5/13/2024 7:53 PM | 90 | 80.60 | 83.00 | 87.25 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| GOOG240524C00095000 | 5/15/2024 4:29 PM | 95 | 77.80 | 80.00 | 83.45 | 0.00 | 0.00% | 1 | 4 | 281.54% |
| GOOG240524C00100000 | 5/9/2024 3:06 PM | 100 | 71.07 | 75.00 | 78.45 | 0.00 | 0.00% | 3 | 3 | 261.62% |
| GOOG240524C00105000 | 5/17/2024 5:10 PM | 105 | 72.15 | 70.00 | 73.45 | 1.68 | 2.38% | 16 | 12 | 242.58% |
| GOOG240524C00115000 | 5/10/2024 7:29 PM | 115 | 55.77 | 60.35 | 63.50 | 0.00 | 0.00% | 6 | 7 | 208.79% |
| GOOG240524C00120000 | 5/17/2024 6:24 PM | 120 | 56.51 | 55.50 | 58.50 | 10.91 | 23.93% | 3 | 3 | 191.80% |
| GOOG240524C00125000 | 5/17/2024 7:19 PM | 125 | 52.24 | 50.50 | 53.50 | 5.08 | 10.77% | 4 | 5 | 175.39% |
| GOOG240524C00130000 | 5/17/2024 2:16 PM | 130 | 46.95 | 45.45 | 48.50 | 9.82 | 26.45% | 3 | 11 | 159.42% |
| GOOG240524C00135000 | 5/17/2024 7:48 PM | 135 | 42.39 | 40.40 | 43.50 | 1.36 | 3.31% | 1 | 37 | 143.90% |
| GOOG240524C00140000 | 5/17/2024 5:54 PM | 140 | 37.36 | 35.55 | 38.55 | 3.68 | 10.93% | 9 | 197 | 130.08% |
| GOOG240524C00142000 | 5/13/2024 2:13 PM | 142 | 25.02 | 32.80 | 35.35 | 0.00 | 0.00% | 1 | 1 | 70.31% |
| GOOG240524C00145000 | 5/17/2024 7:45 PM | 145 | 32.33 | 30.60 | 33.55 | 1.75 | 5.72% | 13 | 59 | 115.09% |
| GOOG240524C00146000 | 5/17/2024 5:22 PM | 146 | 31.59 | 29.05 | 32.55 | 4.39 | 16.14% | 7 | 124 | 112.11% |
| GOOG240524C00147000 | 5/17/2024 6:37 PM | 147 | 29.88 | 28.40 | 31.55 | 6.38 | 27.15% | 6 | 66 | 109.18% |
| GOOG240524C00150000 | 5/17/2024 7:08 PM | 150 | 27.45 | 25.05 | 28.55 | 1.74 | 6.77% | 2 | 187 | 100.29% |
| GOOG240524C00152500 | 5/17/2024 7:55 PM | 152.5 | 24.67 | 23.00 | 26.05 | 1.67 | 7.26% | 23 | 84 | 92.92% |
| GOOG240524C00155000 | 5/17/2024 6:55 PM | 155 | 22.46 | 21.40 | 23.60 | 1.79 | 8.66% | 32 | 377 | 55.66% |
| GOOG240524C00157500 | 5/17/2024 7:40 PM | 157.5 | 20.04 | 17.95 | 21.10 | 1.14 | 6.03% | 44 | 9 | 79.20% |
| GOOG240524C00160000 | 5/17/2024 6:46 PM | 160 | 17.10 | 15.30 | 17.75 | 1.10 | 6.88% | 51 | 2,615 | 53.13% |
| GOOG240524C00162500 | 5/17/2024 6:03 PM | 162.5 | 14.78 | 13.00 | 16.10 | 1.88 | 14.57% | 30 | 61 | 64.26% |
| GOOG240524C00165000 | 5/17/2024 7:48 PM | 165 | 12.49 | 12.30 | 13.65 | 1.74 | 16.19% | 335 | 3,449 | 57.47% |
| GOOG240524C00167500 | 5/17/2024 7:58 PM | 167.5 | 10.00 | 8.00 | 11.25 | 1.79 | 21.80% | 169 | 438 | 51.12% |
| GOOG240524C00170000 | 5/17/2024 7:59 PM | 170 | 7.55 | 7.30 | 7.95 | 1.22 | 19.27% | 935 | 2,513 | 31.20% |
| GOOG240524C00172500 | 5/17/2024 7:51 PM | 172.5 | 5.50 | 5.35 | 5.55 | 1.43 | 35.14% | 426 | 1,769 | 25.29% |
| GOOG240524C00175000 | 5/17/2024 7:58 PM | 175 | 3.49 | 3.45 | 3.65 | 1.02 | 41.30% | 3,234 | 3,208 | 23.93% |
| GOOG240524C00177500 | 5/17/2024 7:59 PM | 177.5 | 1.95 | 1.90 | 2.03 | 0.46 | 30.87% | 6,573 | 2,248 | 21.77% |
| GOOG240524C00180000 | 5/17/2024 7:59 PM | 180 | 1.00 | 0.90 | 1.06 | 0.36 | 56.25% | 10,088 | 2,813 | 21.78% |
| GOOG240524C00182500 | 5/17/2024 7:59 PM | 182.5 | 0.39 | 0.39 | 0.43 | 0.10 | 34.48% | 3,563 | 1,199 | 20.85% |
| GOOG240524C00185000 | 5/17/2024 7:59 PM | 185 | 0.15 | 0.12 | 0.16 | 0.02 | 15.38% | 2,691 | 963 | 20.80% |
| GOOG240524C00187500 | 5/17/2024 7:54 PM | 187.5 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 709 | 181 | 21.88% |
| GOOG240524C00190000 | 5/17/2024 7:58 PM | 190 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 255 | 951 | 23.83% |
| GOOG240524C00195000 | 5/17/2024 7:51 PM | 195 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 10 | 326 | 33.20% |
| GOOG240524C00200000 | 5/16/2024 5:57 PM | 200 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 19 | 933 | 35.16% |
| GOOG240524C00205000 | 5/8/2024 6:38 PM | 205 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 40 | 46.29% |
| GOOG240524C00210000 | 5/13/2024 7:52 PM | 210 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 90 | 51.56% |
| GOOG240524C00215000 | 5/13/2024 6:00 PM | 215 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 10 | 53.13% |
| GOOG240524C00220000 | 4/26/2024 7:04 PM | 220 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 5 | 5 | 58.59% |
| GOOG240524C00230000 | 4/26/2024 2:15 PM | 230 | 0.10 | 0.00 | 0.04 | 0.00 | 0.00% | 5 | 5 | 69.53% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00090000 | 4/18/2024 5:16 PM | 90 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | - | 6 | 171.88% |
| GOOG240524P00100000 | 5/6/2024 7:55 PM | 100 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 4 | 146.88% |
| GOOG240524P00105000 | 5/10/2024 3:10 PM | 105 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 3 | 5 | 135.94% |
| GOOG240524P00110000 | 4/24/2024 2:13 PM | 110 | 0.09 | 0.00 | 0.04 | 0.00 | 0.00% | - | 7 | 124.22% |
| GOOG240524P00115000 | 5/2/2024 7:50 PM | 115 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 10 | 373 | 114.06% |
| GOOG240524P00120000 | 5/15/2024 3:08 PM | 120 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 740 | 103.13% |
| GOOG240524P00125000 | 5/16/2024 3:19 PM | 125 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 117 | 92.97% |
| GOOG240524P00130000 | 5/16/2024 2:37 PM | 130 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 3 | 226 | 83.59% |
| GOOG240524P00135000 | 5/16/2024 3:01 PM | 135 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 68 | 711 | 76.17% |
| GOOG240524P00140000 | 5/17/2024 1:51 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 1,115 | 56.25% |
| GOOG240524P00141000 | 5/13/2024 5:28 PM | 141 | 0.07 | 0.00 | 0.07 | 0.00 | 0.00% | 10 | 10 | 67.58% |
| GOOG240524P00142000 | 5/14/2024 6:46 PM | 142 | 0.04 | 0.00 | 0.07 | 0.00 | 0.00% | 3 | 13 | 65.63% |
| GOOG240524P00144000 | 5/13/2024 5:56 PM | 144 | 0.08 | 0.01 | 0.03 | 0.00 | 0.00% | 3 | 3 | 58.20% |
| GOOG240524P00145000 | 5/16/2024 6:07 PM | 145 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 661 | 57.81% |
| GOOG240524P00146000 | 5/10/2024 5:11 PM | 146 | 0.15 | 0.00 | 0.07 | 0.00 | 0.00% | 3 | 4 | 58.20% |
| GOOG240524P00148000 | 5/10/2024 3:21 PM | 148 | 0.17 | 0.00 | 0.04 | 0.00 | 0.00% | 5 | 15 | 51.17% |
| GOOG240524P00149000 | 5/15/2024 6:08 PM | 149 | 0.04 | 0.01 | 0.04 | 0.00 | 0.00% | 19 | 78 | 50.78% |
| GOOG240524P00150000 | 5/17/2024 7:25 PM | 150 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 72 | 781 | 51.95% |
| GOOG240524P00152500 | 5/17/2024 6:12 PM | 152.5 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 23 | 62 | 47.27% |
| GOOG240524P00155000 | 5/17/2024 7:24 PM | 155 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 43 | 730 | 44.14% |
| GOOG240524P00157500 | 5/17/2024 7:57 PM | 157.5 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 51 | 260 | 39.45% |
| GOOG240524P00160000 | 5/17/2024 7:04 PM | 160 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 233 | 1,482 | 35.94% |
| GOOG240524P00162500 | 5/17/2024 7:48 PM | 162.5 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 153 | 571 | 32.03% |
| GOOG240524P00165000 | 5/17/2024 7:57 PM | 165 | 0.09 | 0.07 | 0.09 | -0.05 | -35.71% | 355 | 1,181 | 28.42% |
| GOOG240524P00167500 | 5/17/2024 7:49 PM | 167.5 | 0.11 | 0.11 | 0.13 | -0.09 | -45.00% | 932 | 1,285 | 25.20% |
| GOOG240524P00170000 | 5/17/2024 7:52 PM | 170 | 0.21 | 0.13 | 0.22 | -0.26 | -55.32% | 1,519 | 3,497 | 22.46% |
| GOOG240524P00172500 | 5/17/2024 7:59 PM | 172.5 | 0.46 | 0.39 | 0.46 | -0.50 | -52.08% | 3,717 | 1,721 | 20.80% |
| GOOG240524P00175000 | 5/17/2024 7:59 PM | 175 | 0.99 | 0.91 | 1.01 | -0.91 | -47.89% | 5,296 | 956 | 19.97% |
| GOOG240524P00177500 | 5/17/2024 3:00 PM | 177.5 | 2.31 | 2.26 | 2.30 | -0.69 | -23.00% | 428 | 39 | 22.39% |
| GOOG240524P00180000 | 5/17/2024 7:53 PM | 180 | 3.40 | 2.68 | 3.55 | -1.67 | -32.94% | 39 | 93 | 19.19% |
| GOOG240524P00185000 | 5/17/2024 7:48 PM | 185 | 7.75 | 6.70 | 9.70 | -7.45 | -49.01% | 3 | 0 | 49.10% |
| GOOG240524P00187500 | 5/14/2024 4:19 PM | 187.5 | 16.70 | 10.35 | 12.85 | 0.00 | 0.00% | 1 | 1 | 64.65% |
| GOOG240524P00190000 | 4/26/2024 5:03 PM | 190 | 16.50 | 11.65 | 15.00 | 0.00 | 0.00% | 1 | 0 | 67.55% |
| GOOG240524P00210000 | 4/16/2024 2:12 PM | 210 | 53.50 | 31.65 | 34.70 | 0.00 | 0.00% | - | 0 | 76.12% |
Related Tickers
META Meta Platforms, Inc.
471.91
-0.28%
RDDT Reddit, Inc.
62.04
+10.04%
BIDU Baidu, Inc.
110.58
-1.79%
DJT Trump Media & Technology Group Corp.
50.92
-2.37%
SNAP Snap Inc.
16.05
+0.19%
SPOT Spotify Technology S.A.
302.82
+1.58%
TCEHY Tencent Holdings Limited
51.08
-1.14%
PINS Pinterest, Inc.
42.78
+0.02%
FVRR Fiverr International Ltd.
25.13
+0.12%
TWLO Twilio Inc.
62.08
+0.88%