Singapore markets open in 1 hour 30 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
59,230.46 +1,316.08 (+2.27%) CMC Crypto 200
1,277.27 +6.53 (+0.51%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00080000 | 2024-04-26 10:17AM EDT | 80.00 | 92.55 | 86.00 | 89.45 | 0.00 | - | 5 | 5 | 283.40% |
| GOOG240510C00085000 | 2024-04-26 9:30AM EDT | 85.00 | 91.23 | 81.00 | 84.50 | 0.00 | - | 1 | 1 | 265.72% |
| GOOG240510C00105000 | 2024-04-26 12:29PM EDT | 105.00 | 69.00 | 61.00 | 64.50 | 0.00 | - | 100 | 51 | 193.75% |
| GOOG240510C00110000 | 2024-05-01 1:46PM EDT | 110.00 | 56.43 | 56.00 | 59.50 | 0.00 | - | 1 | 5 | 177.73% |
| GOOG240510C00115000 | 2024-04-26 3:52PM EDT | 115.00 | 58.75 | 51.00 | 54.55 | 0.00 | - | 6 | 8 | 164.11% |
| GOOG240510C00120000 | 2024-05-02 9:33AM EDT | 120.00 | 48.15 | 46.00 | 49.55 | +8.63 | +21.84% | 1 | 1 | 149.12% |
| GOOG240510C00125000 | 2024-05-02 11:23AM EDT | 125.00 | 41.50 | 41.00 | 44.55 | +1.27 | +3.16% | 6 | 7 | 134.57% |
| GOOG240510C00130000 | 2024-05-01 1:50PM EDT | 130.00 | 36.27 | 36.00 | 39.60 | 0.00 | - | 1 | 11 | 121.78% |
| GOOG240510C00135000 | 2024-04-30 2:00PM EDT | 135.00 | 31.34 | 31.00 | 34.60 | 0.00 | - | 1 | 16 | 107.81% |
| GOOG240510C00136000 | 2024-05-02 3:32PM EDT | 136.00 | 32.20 | 30.60 | 33.60 | +1.80 | +5.92% | 2 | 3 | 105.03% |
| GOOG240510C00137000 | 2024-05-02 12:50PM EDT | 137.00 | 29.90 | 29.60 | 32.60 | -1.76 | -5.56% | 1 | 15 | 102.30% |
| GOOG240510C00138000 | 2024-05-01 2:42PM EDT | 138.00 | 29.76 | 28.00 | 31.60 | 0.00 | - | 1 | 24 | 99.56% |
| GOOG240510C00139000 | 2024-05-01 2:36PM EDT | 139.00 | 27.70 | 27.25 | 30.65 | 0.00 | - | 1 | 6 | 97.95% |
| GOOG240510C00140000 | 2024-04-29 2:32PM EDT | 140.00 | 28.30 | 26.65 | 29.65 | 0.00 | - | 6 | 34 | 95.21% |
| GOOG240510C00141000 | 2024-04-26 11:08AM EDT | 141.00 | 32.18 | 25.25 | 28.65 | 0.00 | - | 6 | 17 | 92.48% |
| GOOG240510C00142000 | 2024-05-02 1:03PM EDT | 142.00 | 25.05 | 24.25 | 27.65 | +0.89 | +3.68% | 1 | 15 | 89.75% |
| GOOG240510C00143000 | 2024-04-29 11:31AM EDT | 143.00 | 26.26 | 23.65 | 26.65 | 0.00 | - | 4 | 28 | 87.01% |
| GOOG240510C00144000 | 2024-05-01 12:07PM EDT | 144.00 | 23.35 | 23.70 | 25.65 | 0.00 | - | 3 | 36 | 56.54% |
| GOOG240510C00145000 | 2024-05-01 11:42AM EDT | 145.00 | 21.55 | 23.10 | 24.70 | -1.09 | -4.81% | 1 | 37 | 63.09% |
| GOOG240510C00146000 | 2024-04-29 10:24AM EDT | 146.00 | 24.24 | 22.10 | 23.70 | 0.00 | - | 10 | 150 | 60.79% |
| GOOG240510C00147000 | 2024-05-01 2:13PM EDT | 147.00 | 20.15 | 20.75 | 22.70 | 0.00 | - | 2 | 50 | 52.44% |
| GOOG240510C00148000 | 2024-05-02 9:37AM EDT | 148.00 | 18.59 | 19.85 | 21.70 | +0.22 | +1.20% | 5 | 41 | 52.15% |
| GOOG240510C00149000 | 2024-04-29 9:43AM EDT | 149.00 | 21.30 | 18.95 | 20.75 | 0.00 | - | 2 | 87 | 52.44% |
| GOOG240510C00150000 | 2024-05-01 11:26AM EDT | 150.00 | 17.50 | 17.45 | 18.90 | 0.00 | - | 18 | 244 | 51.61% |
| GOOG240510C00152500 | 2024-05-02 3:21PM EDT | 152.50 | 15.98 | 15.50 | 17.35 | +0.88 | +5.83% | 2 | 483 | 64.40% |
| GOOG240510C00155000 | 2024-05-02 2:30PM EDT | 155.00 | 13.50 | 11.80 | 14.95 | +2.12 | +18.63% | 29 | 478 | 58.77% |
| GOOG240510C00157500 | 2024-05-02 3:23PM EDT | 157.50 | 11.45 | 11.35 | 12.65 | +0.60 | +5.53% | 74 | 696 | 54.15% |
| GOOG240510C00160000 | 2024-05-02 3:57PM EDT | 160.00 | 9.08 | 8.10 | 9.35 | +1.93 | +26.99% | 139 | 739 | 35.67% |
| GOOG240510C00162500 | 2024-05-02 3:59PM EDT | 162.50 | 6.90 | 6.90 | 7.15 | +1.70 | +32.69% | 312 | 3,440 | 32.45% |
| GOOG240510C00165000 | 2024-05-02 3:58PM EDT | 165.00 | 5.07 | 5.00 | 5.20 | +1.57 | +44.86% | 666 | 1,741 | 30.40% |
| GOOG240510C00167500 | 2024-05-02 3:59PM EDT | 167.50 | 3.40 | 3.40 | 3.50 | +1.10 | +47.83% | 4,100 | 1,180 | 28.47% |
| GOOG240510C00170000 | 2024-05-02 3:59PM EDT | 170.00 | 2.20 | 2.16 | 2.21 | +0.78 | +54.93% | 10,583 | 5,237 | 27.50% |
| GOOG240510C00172500 | 2024-05-02 3:58PM EDT | 172.50 | 1.25 | 1.26 | 1.33 | +0.39 | +45.35% | 2,004 | 1,012 | 27.30% |
| GOOG240510C00175000 | 2024-05-02 3:59PM EDT | 175.00 | 0.72 | 0.57 | 0.74 | +0.21 | +41.18% | 2,440 | 2,015 | 27.10% |
| GOOG240510C00177500 | 2024-05-02 3:59PM EDT | 177.50 | 0.38 | 0.36 | 0.40 | +0.08 | +26.67% | 357 | 572 | 27.30% |
| GOOG240510C00180000 | 2024-05-02 3:57PM EDT | 180.00 | 0.23 | 0.20 | 0.23 | +0.05 | +27.78% | 917 | 3,611 | 28.27% |
| GOOG240510C00182500 | 2024-05-02 3:29PM EDT | 182.50 | 0.12 | 0.12 | 0.14 | -0.07 | -36.84% | 107 | 892 | 29.59% |
| GOOG240510C00185000 | 2024-05-02 3:36PM EDT | 185.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 63 | 1,539 | 31.06% |
| GOOG240510C00190000 | 2024-05-02 2:15PM EDT | 190.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 27 | 346 | 33.99% |
| GOOG240510C00195000 | 2024-05-02 12:31PM EDT | 195.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 2 | 541 | 40.23% |
| GOOG240510C00200000 | 2024-05-02 2:15PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 106 | 280 | 42.58% |
| GOOG240510C00205000 | 2024-04-30 10:59AM EDT | 205.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 32 | 50.00% |
| GOOG240510C00210000 | 2024-04-30 2:25PM EDT | 210.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 92 | 50.00% |
| GOOG240510C00220000 | 2024-04-11 2:01PM EDT | 220.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 19 | 58.59% |
| GOOG240510C00225000 | 2024-04-26 9:57AM EDT | 225.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 26 | 65.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00100000 | 2024-04-25 9:57AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 106.25% |
| GOOG240510P00105000 | 2024-04-26 10:56AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 96.88% |
| GOOG240510P00110000 | 2024-04-25 3:22PM EDT | 110.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 16 | 44 | 87.50% |
| GOOG240510P00115000 | 2024-05-01 3:59PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 31 | 84.38% |
| GOOG240510P00120000 | 2024-05-01 1:09PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 46 | 75.00% |
| GOOG240510P00125000 | 2024-05-02 11:02AM EDT | 125.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 21 | 194 | 67.19% |
| GOOG240510P00130000 | 2024-05-02 1:58PM EDT | 130.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 87 | 623 | 63.28% |
| GOOG240510P00135000 | 2024-05-02 3:32PM EDT | 135.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 80 | 194 | 57.03% |
| GOOG240510P00136000 | 2024-05-02 2:13PM EDT | 136.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 11 | 329 | 57.42% |
| GOOG240510P00137000 | 2024-05-02 1:21PM EDT | 137.00 | 0.06 | 0.01 | 0.06 | +0.03 | +100.00% | 5 | 602 | 54.69% |
| GOOG240510P00138000 | 2024-05-02 1:28PM EDT | 138.00 | 0.07 | 0.01 | 0.06 | +0.03 | +75.00% | 23 | 27 | 53.13% |
| GOOG240510P00139000 | 2024-05-01 3:40PM EDT | 139.00 | 0.09 | 0.05 | 0.07 | +0.04 | +80.00% | 1 | 98 | 55.08% |
| GOOG240510P00140000 | 2024-05-02 2:03PM EDT | 140.00 | 0.06 | 0.03 | 0.07 | +0.01 | +20.00% | 223 | 1,030 | 51.95% |
| GOOG240510P00141000 | 2024-05-02 1:29PM EDT | 141.00 | 0.08 | 0.03 | 0.08 | +0.01 | +14.29% | 73 | 218 | 50.78% |
| GOOG240510P00142000 | 2024-04-30 10:24AM EDT | 142.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 6 | 96 | 51.76% |
| GOOG240510P00143000 | 2024-05-02 3:45PM EDT | 143.00 | 0.07 | 0.05 | 0.08 | +0.03 | +75.00% | 11 | 269 | 49.81% |
| GOOG240510P00144000 | 2024-05-02 1:58PM EDT | 144.00 | 0.10 | 0.00 | 0.09 | +0.04 | +66.67% | 12 | 177 | 48.83% |
| GOOG240510P00145000 | 2024-05-02 11:57AM EDT | 145.00 | 0.11 | 0.05 | 0.10 | +0.03 | +37.50% | 105 | 227 | 47.85% |
| GOOG240510P00146000 | 2024-05-02 1:47PM EDT | 146.00 | 0.12 | 0.01 | 0.11 | +0.04 | +50.00% | 127 | 155 | 46.68% |
| GOOG240510P00147000 | 2024-05-02 12:53PM EDT | 147.00 | 0.11 | 0.07 | 0.11 | 0.00 | - | 14 | 130 | 44.73% |
| GOOG240510P00148000 | 2024-05-02 2:08PM EDT | 148.00 | 0.14 | 0.00 | 0.13 | +0.01 | +7.69% | 18 | 295 | 44.04% |
| GOOG240510P00149000 | 2024-05-02 3:46PM EDT | 149.00 | 0.13 | 0.00 | 0.14 | -0.02 | -13.33% | 27 | 1,511 | 42.68% |
| GOOG240510P00150000 | 2024-05-02 3:24PM EDT | 150.00 | 0.14 | 0.11 | 0.15 | -0.02 | -12.50% | 87 | 2,348 | 41.21% |
| GOOG240510P00152500 | 2024-05-02 3:48PM EDT | 152.50 | 0.19 | 0.13 | 0.20 | -0.11 | -36.67% | 58 | 2,705 | 38.43% |
| GOOG240510P00155000 | 2024-05-02 3:56PM EDT | 155.00 | 0.24 | 0.22 | 0.26 | -0.19 | -44.19% | 133 | 1,652 | 35.25% |
| GOOG240510P00157500 | 2024-05-02 3:59PM EDT | 157.50 | 0.35 | 0.33 | 0.36 | -0.34 | -49.28% | 251 | 4,364 | 32.42% |
| GOOG240510P00160000 | 2024-05-02 3:49PM EDT | 160.00 | 0.61 | 0.51 | 0.56 | -0.50 | -45.05% | 1,337 | 1,929 | 30.40% |
| GOOG240510P00162500 | 2024-05-02 3:59PM EDT | 162.50 | 0.87 | 0.83 | 0.89 | -0.84 | -49.12% | 690 | 1,449 | 28.61% |
| GOOG240510P00165000 | 2024-05-02 3:59PM EDT | 165.00 | 1.41 | 1.38 | 1.65 | -1.22 | -46.39% | 4,541 | 6,980 | 29.44% |
| GOOG240510P00167500 | 2024-05-02 3:59PM EDT | 167.50 | 2.28 | 2.25 | 2.34 | -1.62 | -41.54% | 4,633 | 953 | 26.55% |
| GOOG240510P00170000 | 2024-05-02 3:59PM EDT | 170.00 | 3.65 | 3.35 | 4.05 | -1.95 | -34.82% | 383 | 1,182 | 30.40% |
| GOOG240510P00172500 | 2024-05-02 3:39PM EDT | 172.50 | 5.55 | 4.35 | 5.45 | +0.10 | +1.83% | 178 | 542 | 28.17% |
| GOOG240510P00175000 | 2024-05-02 3:52PM EDT | 175.00 | 7.27 | 6.50 | 8.10 | -2.20 | -23.23% | 23 | 132 | 37.28% |
| GOOG240510P00177500 | 2024-05-02 3:35PM EDT | 177.50 | 9.79 | 8.50 | 9.45 | -2.08 | -17.52% | 3 | 78 | 27.49% |
| GOOG240510P00180000 | 2024-05-02 1:16PM EDT | 180.00 | 13.02 | 11.05 | 13.30 | -1.30 | -9.08% | 21 | 48 | 53.10% |
| GOOG240510P00182500 | 2024-04-26 12:20PM EDT | 182.50 | 9.75 | 13.15 | 16.05 | 0.00 | - | 50 | 0 | 62.50% |
| GOOG240510P00185000 | 2024-04-30 9:40AM EDT | 185.00 | 15.28 | 15.60 | 19.00 | 0.00 | - | 1 | 1 | 74.29% |
| GOOG240510P00195000 | 2024-04-26 10:17AM EDT | 195.00 | 23.00 | 25.60 | 29.00 | 0.00 | - | 2 | 0 | 68.07% |
© 2024 Yahoo. All rights reserved.