Singapore markets open in 3 hours 44 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,860.86 +1,496.83 (+2.61%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00095000 | 2024-05-01 1:33PM EDT | 95.00 | 71.03 | 71.00 | 74.40 | 0.00 | - | 7 | 2 | 473.63% |
| GOOG240503C00100000 | 2024-05-02 3:11PM EDT | 100.00 | 68.19 | 66.00 | 69.40 | +0.78 | +1.16% | 4 | 30 | 437.11% |
| GOOG240503C00105000 | 2024-05-02 12:34PM EDT | 105.00 | 61.74 | 61.00 | 64.40 | -1.96 | -3.08% | 2 | 21 | 402.34% |
| GOOG240503C00110000 | 2024-04-26 1:27PM EDT | 110.00 | 63.74 | 56.00 | 59.40 | 0.00 | - | 10 | 28 | 368.85% |
| GOOG240503C00115000 | 2024-04-26 2:34PM EDT | 115.00 | 57.69 | 52.50 | 54.40 | 0.00 | - | 1 | 31 | 336.72% |
| GOOG240503C00120000 | 2024-05-02 10:28AM EDT | 120.00 | 47.42 | 46.00 | 49.40 | +2.32 | +5.14% | 1 | 28 | 305.66% |
| GOOG240503C00122000 | 2024-04-26 3:23PM EDT | 122.00 | 51.67 | 44.00 | 47.40 | 0.00 | - | 1 | 1 | 293.55% |
| GOOG240503C00125000 | 2024-05-02 3:53PM EDT | 125.00 | 43.01 | 41.00 | 44.40 | +12.41 | +40.56% | 10 | 11 | 275.59% |
| GOOG240503C00126000 | 2024-04-29 11:39AM EDT | 126.00 | 42.80 | 40.00 | 43.40 | 0.00 | - | 1 | 0 | 269.63% |
| GOOG240503C00127000 | 2024-04-29 11:43AM EDT | 127.00 | 42.16 | 39.00 | 42.40 | 0.00 | - | 1 | 1 | 263.67% |
| GOOG240503C00130000 | 2024-05-02 11:50AM EDT | 130.00 | 36.69 | 36.00 | 39.40 | -1.31 | -3.45% | 1 | 121 | 246.29% |
| GOOG240503C00132000 | 2024-04-29 11:46AM EDT | 132.00 | 37.39 | 34.00 | 37.40 | 0.00 | - | 1 | 1 | 234.77% |
| GOOG240503C00133000 | 2024-05-01 11:13AM EDT | 133.00 | 34.01 | 33.00 | 36.40 | 0.00 | - | 1 | 1 | 229.00% |
| GOOG240503C00134000 | 2024-04-30 10:02AM EDT | 134.00 | 35.79 | 32.40 | 35.40 | 0.00 | - | 1 | 2 | 223.34% |
| GOOG240503C00135000 | 2024-05-02 3:32PM EDT | 135.00 | 33.07 | 31.00 | 34.40 | +2.07 | +6.68% | 7 | 63 | 217.58% |
| GOOG240503C00136000 | 2024-04-12 10:30AM EDT | 136.00 | 25.14 | 30.00 | 33.40 | 0.00 | - | 2 | 12 | 211.91% |
| GOOG240503C00137000 | 2024-04-26 3:06PM EDT | 137.00 | 36.40 | 29.00 | 32.40 | 0.00 | - | 15 | 45 | 206.35% |
| GOOG240503C00138000 | 2024-04-29 9:35AM EDT | 138.00 | 32.40 | 28.00 | 31.40 | 0.00 | - | 1 | 56 | 200.68% |
| GOOG240503C00139000 | 2024-04-30 3:50PM EDT | 139.00 | 27.28 | 27.00 | 30.40 | 0.00 | - | 2 | 10 | 195.12% |
| GOOG240503C00140000 | 2024-05-02 11:03AM EDT | 140.00 | 26.84 | 26.00 | 29.45 | -0.01 | -0.04% | 12 | 61 | 192.09% |
| GOOG240503C00141000 | 2024-05-02 1:43PM EDT | 141.00 | 26.26 | 25.00 | 28.45 | -2.59 | -8.98% | 4 | 16 | 186.52% |
| GOOG240503C00142000 | 2024-05-02 1:03PM EDT | 142.00 | 24.85 | 24.00 | 27.45 | +0.67 | +2.77% | 23 | 71 | 180.86% |
| GOOG240503C00143000 | 2024-05-02 11:45AM EDT | 143.00 | 23.90 | 23.00 | 26.45 | -0.30 | -1.24% | 1 | 50 | 175.29% |
| GOOG240503C00144000 | 2024-05-01 10:05AM EDT | 144.00 | 22.65 | 22.05 | 25.25 | 0.00 | - | 10 | 44 | 159.67% |
| GOOG240503C00145000 | 2024-05-01 3:33PM EDT | 145.00 | 22.77 | 23.00 | 24.00 | 0.00 | - | 13 | 248 | 89.06% |
| GOOG240503C00146000 | 2024-05-02 9:33AM EDT | 146.00 | 20.01 | 20.10 | 23.45 | -4.13 | -17.11% | 3 | 101 | 158.50% |
| GOOG240503C00147000 | 2024-05-02 12:22PM EDT | 147.00 | 19.94 | 21.10 | 22.30 | -0.48 | -2.35% | 5 | 116 | 109.18% |
| GOOG240503C00148000 | 2024-05-02 10:17AM EDT | 148.00 | 18.84 | 20.05 | 21.45 | +0.77 | +4.26% | 2 | 140 | 108.79% |
| GOOG240503C00149000 | 2024-05-02 3:33PM EDT | 149.00 | 19.00 | 19.10 | 20.45 | +1.80 | +10.47% | 2 | 88 | 106.06% |
| GOOG240503C00150000 | 2024-05-02 3:59PM EDT | 150.00 | 18.50 | 17.55 | 19.45 | +2.25 | +13.85% | 38 | 797 | 71.09% |
| GOOG240503C00152500 | 2024-05-02 3:21PM EDT | 152.50 | 15.65 | 15.75 | 16.95 | +0.04 | +0.26% | 6 | 888 | 94.43% |
| GOOG240503C00155000 | 2024-05-02 2:48PM EDT | 155.00 | 13.07 | 13.25 | 14.00 | +2.09 | +19.03% | 81 | 3,027 | 67.97% |
| GOOG240503C00157500 | 2024-05-02 3:51PM EDT | 157.50 | 11.00 | 10.60 | 12.00 | 0.00 | - | 38 | 984 | 67.77% |
| GOOG240503C00160000 | 2024-05-02 3:56PM EDT | 160.00 | 8.30 | 6.75 | 8.80 | +2.25 | +37.19% | 290 | 2,049 | 55.57% |
| GOOG240503C00162500 | 2024-05-02 3:58PM EDT | 162.50 | 5.80 | 4.75 | 6.15 | +2.00 | +52.63% | 467 | 1,119 | 36.52% |
| GOOG240503C00165000 | 2024-05-02 3:59PM EDT | 165.00 | 3.65 | 3.60 | 3.75 | +1.61 | +78.92% | 1,222 | 3,001 | 28.08% |
| GOOG240503C00167500 | 2024-05-02 3:59PM EDT | 167.50 | 1.72 | 1.60 | 1.77 | +0.79 | +84.95% | 5,835 | 2,810 | 24.81% |
| GOOG240503C00170000 | 2024-05-02 3:59PM EDT | 170.00 | 0.51 | 0.38 | 0.55 | +0.16 | +45.71% | 7,249 | 10,628 | 23.24% |
| GOOG240503C00172500 | 2024-05-02 3:59PM EDT | 172.50 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 2,687 | 4,681 | 23.63% |
| GOOG240503C00175000 | 2024-05-02 3:59PM EDT | 175.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 5,214 | 8,427 | 27.34% |
| GOOG240503C00177500 | 2024-05-02 3:58PM EDT | 177.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 368 | 3,875 | 33.99% |
| GOOG240503C00180000 | 2024-05-02 3:51PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,125 | 7,053 | 35.94% |
| GOOG240503C00182500 | 2024-05-02 1:58PM EDT | 182.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 1,777 | 46.09% |
| GOOG240503C00185000 | 2024-05-02 3:50PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 22 | 2,045 | 25.00% |
| GOOG240503C00187500 | 2024-05-02 3:20PM EDT | 187.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 164 | 987 | 54.69% |
| GOOG240503C00190000 | 2024-05-01 1:31PM EDT | 190.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 694 | 60.94% |
| GOOG240503C00192500 | 2024-04-30 9:55AM EDT | 192.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 962 | 62.50% |
| GOOG240503C00195000 | 2024-05-01 12:44PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 278 | 68.75% |
| GOOG240503C00200000 | 2024-04-29 9:31AM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,021 | 78.13% |
| GOOG240503C00205000 | 2024-05-01 9:54AM EDT | 205.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 23 | 101.56% |
| GOOG240503C00210000 | 2024-04-26 3:55PM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 36 | 104.69% |
| GOOG240503C00215000 | 2024-04-26 1:23PM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 19 | 115.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00080000 | 2024-04-15 10:48AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| GOOG240503P00085000 | 2024-04-08 9:59AM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 287.50% |
| GOOG240503P00090000 | 2024-04-11 11:55AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 262.50% |
| GOOG240503P00095000 | 2024-04-11 11:55AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 243.75% |
| GOOG240503P00100000 | 2024-04-25 2:58PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| GOOG240503P00105000 | 2024-04-26 9:36AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 206.25% |
| GOOG240503P00110000 | 2024-04-25 10:59AM EDT | 110.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 37 | 79 | 187.50% |
| GOOG240503P00115000 | 2024-04-26 9:32AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 18 | 168.75% |
| GOOG240503P00120000 | 2024-04-26 9:30AM EDT | 120.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 16 | 486 | 150.00% |
| GOOG240503P00121000 | 2024-04-25 3:20PM EDT | 121.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 202 | 146.88% |
| GOOG240503P00122000 | 2024-04-25 3:03PM EDT | 122.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 3 | 143.75% |
| GOOG240503P00123000 | 2024-04-25 2:21PM EDT | 123.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | - | 3 | 137.50% |
| GOOG240503P00124000 | 2024-04-30 12:45PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10 | 137.50% |
| GOOG240503P00125000 | 2024-05-01 9:34AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 465 | 131.25% |
| GOOG240503P00126000 | 2024-04-25 3:24PM EDT | 126.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | - | 11 | 137.50% |
| GOOG240503P00127000 | 2024-04-26 12:06PM EDT | 127.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 10 | 25 | 178.13% |
| GOOG240503P00128000 | 2024-04-25 3:07PM EDT | 128.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | - | 12 | 173.44% |
| GOOG240503P00129000 | 2024-04-26 11:48AM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 118.75% |
| GOOG240503P00130000 | 2024-05-01 1:22PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 666 | 118.75% |
| GOOG240503P00131000 | 2024-04-25 3:05PM EDT | 131.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | - | 11 | 121.88% |
| GOOG240503P00132000 | 2024-04-30 2:16PM EDT | 132.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 55 | 121.88% |
| GOOG240503P00133000 | 2024-04-26 3:53PM EDT | 133.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 103 | 118.75% |
| GOOG240503P00134000 | 2024-04-29 2:40PM EDT | 134.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 47 | 148.05% |
| GOOG240503P00135000 | 2024-05-02 3:23PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,218 | 100.00% |
| GOOG240503P00136000 | 2024-05-01 9:37AM EDT | 136.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 48 | 139.84% |
| GOOG240503P00137000 | 2024-05-01 9:37AM EDT | 137.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 505 | 101.56% |
| GOOG240503P00138000 | 2024-05-01 3:59PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 274 | 90.63% |
| GOOG240503P00139000 | 2024-05-02 2:16PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 431 | 87.50% |
| GOOG240503P00140000 | 2024-05-02 10:56AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 206 | 1,481 | 84.38% |
| GOOG240503P00141000 | 2024-04-30 2:35PM EDT | 141.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 10 | 241 | 119.14% |
| GOOG240503P00142000 | 2024-05-01 1:27PM EDT | 142.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 229 | 89.06% |
| GOOG240503P00143000 | 2024-05-02 9:35AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 202 | 714 | 76.56% |
| GOOG240503P00144000 | 2024-05-01 3:57PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89 | 576 | 73.44% |
| GOOG240503P00145000 | 2024-05-02 3:32PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 1,389 | 71.88% |
| GOOG240503P00146000 | 2024-05-02 12:08PM EDT | 146.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 5 | 374 | 75.78% |
| GOOG240503P00147000 | 2024-05-02 2:23PM EDT | 147.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 26 | 621 | 76.95% |
| GOOG240503P00148000 | 2024-05-02 3:20PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 96 | 1,212 | 62.50% |
| GOOG240503P00149000 | 2024-05-02 3:59PM EDT | 149.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 20 | 2,784 | 71.88% |
| GOOG240503P00150000 | 2024-05-02 3:17PM EDT | 150.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 185 | 3,209 | 62.50% |
| GOOG240503P00152500 | 2024-05-02 3:57PM EDT | 152.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 544 | 1,211 | 54.69% |
| GOOG240503P00155000 | 2024-05-02 3:36PM EDT | 155.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 790 | 4,763 | 51.17% |
| GOOG240503P00157500 | 2024-05-02 3:56PM EDT | 157.50 | 0.02 | 0.01 | 0.03 | -0.10 | -83.33% | 398 | 2,172 | 42.58% |
| GOOG240503P00160000 | 2024-05-02 3:56PM EDT | 160.00 | 0.03 | 0.02 | 0.03 | -0.23 | -88.46% | 2,566 | 2,436 | 33.99% |
| GOOG240503P00162500 | 2024-05-02 3:58PM EDT | 162.50 | 0.07 | 0.05 | 0.06 | -0.57 | -89.06% | 2,514 | 2,427 | 28.32% |
| GOOG240503P00165000 | 2024-05-02 3:59PM EDT | 165.00 | 0.20 | 0.17 | 0.20 | -1.25 | -86.21% | 4,396 | 3,287 | 24.90% |
| GOOG240503P00167500 | 2024-05-02 3:59PM EDT | 167.50 | 0.69 | 0.67 | 0.75 | -2.05 | -74.82% | 2,499 | 2,279 | 23.54% |
| GOOG240503P00170000 | 2024-05-02 3:56PM EDT | 170.00 | 2.20 | 1.95 | 2.17 | -2.55 | -53.68% | 450 | 2,423 | 25.05% |
| GOOG240503P00172500 | 2024-05-02 3:45PM EDT | 172.50 | 4.85 | 3.35 | 4.30 | -2.00 | -29.20% | 234 | 3,738 | 29.40% |
| GOOG240503P00175000 | 2024-05-02 1:06PM EDT | 175.00 | 8.20 | 5.65 | 8.70 | -0.20 | -2.38% | 7 | 88 | 54.30% |
| GOOG240503P00177500 | 2024-05-02 10:05AM EDT | 177.50 | 9.45 | 8.10 | 10.75 | -3.75 | -28.41% | 1 | 1 | 57.32% |
| GOOG240503P00180000 | 2024-05-02 3:41PM EDT | 180.00 | 12.20 | 10.90 | 13.25 | -0.80 | -6.15% | 4 | 96 | 74.41% |
| GOOG240503P00182500 | 2024-04-29 1:43PM EDT | 182.50 | 13.55 | 13.10 | 16.50 | 0.00 | - | 3 | 0 | 94.14% |
| GOOG240503P00185000 | 2024-04-29 10:06AM EDT | 185.00 | 15.00 | 15.60 | 19.00 | 0.00 | - | 1 | 0 | 104.98% |
| GOOG240503P00187500 | 2024-04-29 10:21AM EDT | 187.50 | 17.29 | 18.10 | 20.70 | 0.00 | - | 1 | 0 | 95.70% |
| GOOG240503P00190000 | 2024-05-02 9:30AM EDT | 190.00 | 23.45 | 21.00 | 22.30 | +0.45 | +1.96% | 16 | 4 | 83.79% |
| GOOG240503P00230000 | 2024-04-26 10:13AM EDT | 230.00 | 57.20 | 60.70 | 64.00 | 0.00 | - | 2 | 0 | 258.01% |
© 2024 Yahoo. All rights reserved.