Singapore markets close in 6 hours 56 minutes
Straits Times Index
3,297.60 -7.39 (-0.22%) Nikkei
38,705.05 -215.21 (-0.55%) Hang Seng
19,539.14 +162.61 (+0.84%) FTSE 100
8,438.65 -7.15 (-0.08%) Bitcoin USD
65,350.11 -697.56 (-1.06%) CMC Crypto 200
1,375.88 -18.16 (-1.30%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00070000 | 2024-04-26 10:03AM EDT | 70.00 | 103.07 | 104.25 | 106.30 | 0.00 | - | 1 | 5 | 993.36% |
| GOOG240517C00075000 | 2024-05-13 9:41AM EDT | 75.00 | 92.07 | 99.00 | 101.35 | 0.00 | - | 1 | 3 | 935.16% |
| GOOG240517C00080000 | 2024-05-03 3:55PM EDT | 80.00 | 94.65 | 94.20 | 96.20 | +5.40 | +6.05% | 1 | 4 | 842.58% |
| GOOG240517C00085000 | 2024-05-16 9:38AM EDT | 85.00 | 89.59 | 89.00 | 91.35 | +5.40 | +6.41% | 1 | 53 | 811.72% |
| GOOG240517C00090000 | 2024-04-26 1:44PM EDT | 90.00 | 83.96 | 84.45 | 86.30 | 0.00 | - | 7 | 53 | 746.88% |
| GOOG240517C00095000 | 2024-05-03 3:42PM EDT | 95.00 | 74.05 | 79.25 | 81.30 | 0.00 | - | 12 | 22 | 693.75% |
| GOOG240517C00100000 | 2024-05-16 3:42PM EDT | 100.00 | 75.67 | 74.45 | 76.35 | +2.71 | +3.71% | 95 | 228 | 650.78% |
| GOOG240517C00105000 | 2024-05-15 12:15PM EDT | 105.00 | 67.65 | 69.45 | 71.30 | 0.00 | - | 6 | 74 | 595.31% |
| GOOG240517C00110000 | 2024-05-16 11:04AM EDT | 110.00 | 66.35 | 64.30 | 66.30 | +3.65 | +5.82% | 2 | 56 | 549.22% |
| GOOG240517C00115000 | 2024-05-16 1:01PM EDT | 115.00 | 60.30 | 59.10 | 61.35 | +2.80 | +4.87% | 1 | 146 | 510.74% |
| GOOG240517C00120000 | 2024-05-16 3:53PM EDT | 120.00 | 55.57 | 54.60 | 56.10 | +1.87 | +3.48% | 17 | 7,051 | 437.70% |
| GOOG240517C00125000 | 2024-05-16 3:48PM EDT | 125.00 | 50.25 | 49.65 | 51.10 | +1.50 | +3.08% | 225 | 730 | 398.05% |
| GOOG240517C00130000 | 2024-05-16 2:53PM EDT | 130.00 | 45.82 | 44.65 | 46.10 | +2.52 | +5.82% | 3 | 1,627 | 359.57% |
| GOOG240517C00135000 | 2024-05-16 3:03PM EDT | 135.00 | 40.80 | 39.70 | 41.10 | +1.80 | +4.62% | 31 | 2,723 | 322.07% |
| GOOG240517C00140000 | 2024-05-16 3:01PM EDT | 140.00 | 35.65 | 34.65 | 36.10 | +1.78 | +5.26% | 87 | 4,341 | 285.55% |
| GOOG240517C00142000 | 2024-05-16 11:20AM EDT | 142.00 | 34.13 | 32.25 | 34.40 | +8.00 | +30.62% | 13 | 48 | 296.29% |
| GOOG240517C00143000 | 2024-05-16 11:20AM EDT | 143.00 | 32.94 | 31.50 | 33.45 | +5.07 | +18.19% | 1 | 4 | 167.19% |
| GOOG240517C00144000 | 2024-05-16 11:20AM EDT | 144.00 | 31.99 | 30.00 | 32.40 | +5.25 | +19.63% | 11 | 71 | 280.96% |
| GOOG240517C00145000 | 2024-05-16 3:50PM EDT | 145.00 | 30.45 | 29.65 | 31.10 | +1.45 | +5.00% | 66 | 3,266 | 249.61% |
| GOOG240517C00146000 | 2024-05-15 11:21AM EDT | 146.00 | 29.52 | 28.45 | 30.35 | +2.13 | +7.78% | 1 | 15 | 262.11% |
| GOOG240517C00147000 | 2024-05-16 1:28PM EDT | 147.00 | 27.96 | 27.50 | 29.45 | +2.64 | +10.43% | 2 | 13 | 146.88% |
| GOOG240517C00148000 | 2024-05-16 12:13PM EDT | 148.00 | 27.37 | 26.40 | 28.40 | +1.67 | +6.50% | 1 | 79 | 250.68% |
| GOOG240517C00149000 | 2024-05-16 12:13PM EDT | 149.00 | 26.51 | 25.45 | 27.40 | +2.71 | +11.39% | 9 | 143 | 243.16% |
| GOOG240517C00150000 | 2024-05-16 3:29PM EDT | 150.00 | 25.30 | 24.75 | 26.10 | +1.38 | +5.77% | 191 | 6,236 | 214.06% |
| GOOG240517C00152500 | 2024-05-16 3:04PM EDT | 152.50 | 22.98 | 21.75 | 23.80 | +1.85 | +8.76% | 17 | 132 | 210.45% |
| GOOG240517C00155000 | 2024-05-16 3:30PM EDT | 155.00 | 20.40 | 19.95 | 21.05 | +1.38 | +7.26% | 100 | 5,292 | 114.45% |
| GOOG240517C00157500 | 2024-05-16 12:25PM EDT | 157.50 | 17.93 | 16.90 | 18.35 | +2.21 | +14.06% | 14 | 485 | 143.26% |
| GOOG240517C00160000 | 2024-05-16 3:49PM EDT | 160.00 | 15.15 | 14.75 | 15.65 | +1.00 | +7.07% | 158 | 16,558 | 109.57% |
| GOOG240517C00162500 | 2024-05-16 3:49PM EDT | 162.50 | 12.80 | 11.90 | 13.95 | +1.70 | +15.32% | 59 | 784 | 143.55% |
| GOOG240517C00165000 | 2024-05-16 3:44PM EDT | 165.00 | 10.66 | 10.00 | 11.15 | +1.61 | +17.79% | 319 | 9,688 | 72.46% |
| GOOG240517C00167500 | 2024-05-16 3:58PM EDT | 167.50 | 7.90 | 7.50 | 8.10 | +1.26 | +18.98% | 411 | 1,949 | 60.16% |
| GOOG240517C00170000 | 2024-05-16 3:59PM EDT | 170.00 | 5.59 | 5.10 | 6.15 | +1.39 | +33.10% | 2,789 | 13,286 | 71.39% |
| GOOG240517C00172500 | 2024-05-16 3:58PM EDT | 172.50 | 3.02 | 2.91 | 3.20 | +0.92 | +43.81% | 1,898 | 4,750 | 33.30% |
| GOOG240517C00175000 | 2024-05-16 3:59PM EDT | 175.00 | 1.06 | 1.04 | 1.10 | +0.32 | +43.24% | 11,183 | 11,305 | 23.73% |
| GOOG240517C00177500 | 2024-05-16 3:59PM EDT | 177.50 | 0.18 | 0.17 | 0.21 | -0.01 | -5.26% | 11,251 | 7,249 | 24.02% |
| GOOG240517C00180000 | 2024-05-16 3:59PM EDT | 180.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 6,332 | 8,254 | 27.74% |
| GOOG240517C00182500 | 2024-05-16 3:24PM EDT | 182.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,984 | 7,959 | 35.55% |
| GOOG240517C00185000 | 2024-05-16 3:39PM EDT | 185.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 215 | 3,123 | 45.70% |
| GOOG240517C00187500 | 2024-05-16 3:23PM EDT | 187.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 261 | 1,018 | 53.13% |
| GOOG240517C00190000 | 2024-05-16 3:56PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,185 | 4,030 | 56.25% |
| GOOG240517C00192500 | 2024-05-15 3:34PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 901 | 62.50% |
| GOOG240517C00195000 | 2024-05-15 12:22PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,302 | 71.88% |
| GOOG240517C00197500 | 2024-05-13 3:27PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 319 | 78.13% |
| GOOG240517C00200000 | 2024-05-16 10:56AM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 3,092 | 87.50% |
| GOOG240517C00205000 | 2024-05-10 9:35AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 352 | 100.00% |
| GOOG240517C00210000 | 2024-05-14 10:12AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 577 | 115.63% |
| GOOG240517C00215000 | 2024-05-15 12:46PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 171 | 131.25% |
| GOOG240517C00220000 | 2024-05-16 10:56AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 331 | 143.75% |
| GOOG240517C00225000 | 2024-05-15 3:55PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 480 | 3,887 | 156.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00070000 | 2024-05-13 11:55AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 29 | 537.50% |
| GOOG240517P00075000 | 2024-04-19 10:22AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 500.00% |
| GOOG240517P00080000 | 2024-04-25 2:26PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 462.50% |
| GOOG240517P00085000 | 2024-04-29 9:46AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 302 | 425.00% |
| GOOG240517P00090000 | 2024-05-06 9:30AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 123 | 393.75% |
| GOOG240517P00095000 | 2024-05-09 11:26AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 226 | 368.75% |
| GOOG240517P00100000 | 2024-05-13 9:32AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,026 | 337.50% |
| GOOG240517P00105000 | 2024-05-09 2:04PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 292 | 1,678 | 312.50% |
| GOOG240517P00110000 | 2024-05-10 11:53AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,461 | 287.50% |
| GOOG240517P00115000 | 2024-05-10 2:19PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,535 | 262.50% |
| GOOG240517P00120000 | 2024-05-16 3:50PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10,617 | 237.50% |
| GOOG240517P00125000 | 2024-05-16 1:22PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,866 | 212.50% |
| GOOG240517P00130000 | 2024-05-16 3:50PM EDT | 130.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 8 | 7,473 | 187.50% |
| GOOG240517P00135000 | 2024-05-16 11:37AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,545 | 168.75% |
| GOOG240517P00140000 | 2024-05-16 1:40PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,488 | 143.75% |
| GOOG240517P00142000 | 2024-05-15 11:15AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 429 | 137.50% |
| GOOG240517P00143000 | 2024-05-14 2:03PM EDT | 143.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 45 | 505 | 131.25% |
| GOOG240517P00144000 | 2024-05-15 9:45AM EDT | 144.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 233 | 137.50% |
| GOOG240517P00145000 | 2024-05-16 10:50AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 9,281 | 125.00% |
| GOOG240517P00146000 | 2024-05-13 3:39PM EDT | 146.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 45 | 251 | 128.13% |
| GOOG240517P00147000 | 2024-05-15 3:04PM EDT | 147.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 235 | 123.44% |
| GOOG240517P00148000 | 2024-05-16 2:26PM EDT | 148.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 12 | 413 | 118.75% |
| GOOG240517P00149000 | 2024-05-16 12:44PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 218 | 106.25% |
| GOOG240517P00150000 | 2024-05-16 3:35PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 284 | 4,684 | 103.13% |
| GOOG240517P00152500 | 2024-05-16 2:32PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 1,251 | 93.75% |
| GOOG240517P00155000 | 2024-05-16 3:35PM EDT | 155.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 88 | 5,491 | 93.75% |
| GOOG240517P00157500 | 2024-05-16 2:20PM EDT | 157.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 44 | 2,633 | 82.81% |
| GOOG240517P00160000 | 2024-05-16 3:42PM EDT | 160.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,172 | 16,440 | 71.88% |
| GOOG240517P00162500 | 2024-05-16 3:35PM EDT | 162.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 100 | 7,845 | 65.23% |
| GOOG240517P00165000 | 2024-05-16 3:59PM EDT | 165.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 431 | 7,579 | 55.47% |
| GOOG240517P00167500 | 2024-05-16 3:59PM EDT | 167.50 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 678 | 3,731 | 45.31% |
| GOOG240517P00170000 | 2024-05-16 3:58PM EDT | 170.00 | 0.04 | 0.03 | 0.05 | -0.12 | -75.00% | 1,672 | 5,192 | 34.38% |
| GOOG240517P00172500 | 2024-05-16 3:58PM EDT | 172.50 | 0.10 | 0.10 | 0.11 | -0.48 | -82.76% | 11,707 | 3,745 | 25.20% |
| GOOG240517P00175000 | 2024-05-16 3:59PM EDT | 175.00 | 0.63 | 0.59 | 0.70 | -1.14 | -64.41% | 11,894 | 1,721 | 24.56% |
| GOOG240517P00177500 | 2024-05-16 3:54PM EDT | 177.50 | 2.03 | 1.67 | 2.36 | -1.52 | -42.82% | 1,009 | 484 | 27.25% |
| GOOG240517P00180000 | 2024-05-16 2:18PM EDT | 180.00 | 4.50 | 4.10 | 5.95 | -1.80 | -28.57% | 245 | 32 | 52.34% |
| GOOG240517P00182500 | 2024-05-16 3:24PM EDT | 182.50 | 7.14 | 6.35 | 7.90 | -5.37 | -42.93% | 4 | 0 | 85.55% |
| GOOG240517P00185000 | 2024-05-16 12:52PM EDT | 185.00 | 9.63 | 8.65 | 10.50 | -2.54 | -20.87% | 30 | 35 | 107.13% |
| GOOG240517P00190000 | 2024-05-01 9:32AM EDT | 190.00 | 24.65 | 13.85 | 15.30 | 0.00 | - | 1 | 0 | 56.25% |
| GOOG240517P00192500 | 2024-05-07 10:13AM EDT | 192.50 | 20.75 | 16.10 | 18.35 | 0.00 | - | - | 3 | 101.17% |
| GOOG240517P00195000 | 2024-04-26 9:31AM EDT | 195.00 | 20.76 | 18.85 | 20.30 | 0.00 | - | 50 | 0 | 71.88% |
| GOOG240517P00220000 | 2024-01-29 1:52PM EDT | 220.00 | 65.93 | 82.05 | 83.20 | 0.00 | - | - | 0 | 1,434.52% |
© 2024 Yahoo. All rights reserved.