Singapore markets open in 1 hour 48 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
59,249.11 +1,441.82 (+2.49%) CMC Crypto 200
1,279.68 +8.94 (+0.70%)
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 | 96.00 | 99.55 | 0.00 | - | 1 | 5 | 250.98% |
| GOOG240517C00075000 | 2024-04-26 10:04AM EDT | 75.00 | 98.71 | 91.00 | 94.55 | 0.00 | - | 1 | 4 | 233.30% |
| GOOG240517C00080000 | 2024-04-02 12:58PM EDT | 80.00 | 75.79 | 86.00 | 89.55 | 0.00 | - | 1 | 3 | 216.70% |
| GOOG240517C00085000 | 2024-04-19 3:06PM EDT | 85.00 | 70.87 | 81.00 | 84.55 | 0.00 | - | 50 | 52 | 201.22% |
| GOOG240517C00090000 | 2024-04-26 1:44PM EDT | 90.00 | 83.96 | 76.00 | 79.60 | 0.00 | - | 7 | 53 | 188.33% |
| GOOG240517C00095000 | 2024-04-10 10:28AM EDT | 95.00 | 62.00 | 71.00 | 74.60 | 0.00 | - | 2 | 22 | 174.32% |
| GOOG240517C00100000 | 2024-05-01 11:41AM EDT | 100.00 | 67.65 | 66.00 | 69.60 | 0.00 | - | 2 | 205 | 161.04% |
| GOOG240517C00105000 | 2024-04-26 2:06PM EDT | 105.00 | 68.94 | 61.00 | 64.65 | 0.00 | - | 18 | 60 | 149.76% |
| GOOG240517C00110000 | 2024-04-25 11:27AM EDT | 110.00 | 47.38 | 56.00 | 59.65 | 0.00 | - | 1 | 51 | 137.45% |
| GOOG240517C00115000 | 2024-05-02 11:55AM EDT | 115.00 | 51.97 | 51.00 | 54.70 | +0.37 | +0.72% | 1 | 118 | 126.86% |
| GOOG240517C00120000 | 2024-04-29 10:27AM EDT | 120.00 | 50.13 | 46.50 | 49.70 | 0.00 | - | 2 | 7,070 | 115.33% |
| GOOG240517C00125000 | 2024-05-02 3:53PM EDT | 125.00 | 43.29 | 41.50 | 44.75 | -0.03 | -0.07% | 15 | 735 | 105.23% |
| GOOG240517C00130000 | 2024-05-02 2:05PM EDT | 130.00 | 37.68 | 38.10 | 39.75 | -0.02 | -0.05% | 2 | 1,660 | 74.56% |
| GOOG240517C00135000 | 2024-05-02 3:45PM EDT | 135.00 | 33.09 | 31.50 | 34.80 | +0.75 | +2.32% | 37 | 2,760 | 84.47% |
| GOOG240517C00140000 | 2024-05-02 3:59PM EDT | 140.00 | 28.85 | 27.20 | 29.00 | -0.15 | -0.52% | 41 | 4,693 | 58.55% |
| GOOG240517C00142000 | 2024-05-02 12:50PM EDT | 142.00 | 25.20 | 24.50 | 27.90 | +0.70 | +2.86% | 1 | 15 | 71.19% |
| GOOG240517C00143000 | 2024-04-30 2:05PM EDT | 143.00 | 23.75 | 23.50 | 26.95 | 0.00 | - | 1 | 6 | 69.80% |
| GOOG240517C00144000 | 2024-05-01 10:05AM EDT | 144.00 | 22.90 | 23.55 | 25.95 | 0.00 | - | 10 | 70 | 67.68% |
| GOOG240517C00145000 | 2024-05-02 3:24PM EDT | 145.00 | 23.60 | 23.25 | 25.00 | -0.40 | -1.67% | 31 | 3,647 | 52.20% |
| GOOG240517C00146000 | 2024-04-30 3:13PM EDT | 146.00 | 20.34 | 21.35 | 24.00 | 0.00 | - | 1 | 15 | 64.09% |
| GOOG240517C00147000 | 2024-05-02 3:18PM EDT | 147.00 | 21.55 | 20.35 | 23.05 | +0.65 | +3.11% | 2 | 9 | 62.60% |
| GOOG240517C00148000 | 2024-04-30 3:54PM EDT | 148.00 | 18.05 | 20.40 | 21.40 | 0.00 | - | 1 | 18 | 51.29% |
| GOOG240517C00149000 | 2024-05-02 12:22PM EDT | 149.00 | 18.59 | 19.95 | 21.10 | +0.08 | +0.43% | 1 | 153 | 51.20% |
| GOOG240517C00150000 | 2024-05-02 3:57PM EDT | 150.00 | 19.04 | 18.50 | 19.70 | +1.34 | +7.57% | 46 | 6,593 | 51.61% |
| GOOG240517C00152500 | 2024-05-01 12:11PM EDT | 152.50 | 15.85 | 15.50 | 17.85 | 0.00 | - | 2 | 127 | 54.05% |
| GOOG240517C00155000 | 2024-05-02 3:57PM EDT | 155.00 | 14.37 | 14.35 | 14.75 | +1.06 | +7.96% | 43 | 6,098 | 41.80% |
| GOOG240517C00157500 | 2024-05-02 3:37PM EDT | 157.50 | 11.50 | 11.90 | 12.50 | +0.90 | +8.49% | 6 | 461 | 39.09% |
| GOOG240517C00160000 | 2024-05-02 3:59PM EDT | 160.00 | 10.05 | 10.00 | 10.25 | +2.00 | +24.84% | 2,095 | 15,161 | 35.74% |
| GOOG240517C00162500 | 2024-05-02 3:56PM EDT | 162.50 | 8.00 | 8.05 | 8.50 | +1.55 | +24.03% | 159 | 668 | 35.90% |
| GOOG240517C00165000 | 2024-05-02 3:59PM EDT | 165.00 | 6.46 | 5.75 | 6.50 | +1.66 | +34.58% | 1,128 | 11,944 | 32.76% |
| GOOG240517C00167500 | 2024-05-02 3:59PM EDT | 167.50 | 4.86 | 4.80 | 4.95 | +1.26 | +35.00% | 880 | 883 | 31.74% |
| GOOG240517C00170000 | 2024-05-02 3:59PM EDT | 170.00 | 3.60 | 3.55 | 3.65 | +1.00 | +38.46% | 1,508 | 14,740 | 30.97% |
| GOOG240517C00172500 | 2024-05-02 3:58PM EDT | 172.50 | 2.57 | 2.54 | 2.62 | +0.75 | +41.21% | 333 | 1,485 | 30.52% |
| GOOG240517C00175000 | 2024-05-02 3:59PM EDT | 175.00 | 1.76 | 1.76 | 1.82 | +0.51 | +40.80% | 671 | 6,490 | 30.16% |
| GOOG240517C00177500 | 2024-05-02 3:59PM EDT | 177.50 | 1.20 | 1.19 | 1.23 | +0.30 | +33.33% | 414 | 790 | 29.98% |
| GOOG240517C00180000 | 2024-05-02 3:56PM EDT | 180.00 | 0.77 | 0.77 | 0.82 | +0.20 | +35.09% | 515 | 9,559 | 30.01% |
| GOOG240517C00185000 | 2024-05-02 3:43PM EDT | 185.00 | 0.31 | 0.32 | 0.36 | +0.01 | +3.33% | 174 | 2,615 | 30.57% |
| GOOG240517C00190000 | 2024-05-02 3:48PM EDT | 190.00 | 0.15 | 0.13 | 0.17 | +0.02 | +15.38% | 588 | 4,262 | 31.93% |
| GOOG240517C00195000 | 2024-05-02 12:31PM EDT | 195.00 | 0.06 | 0.05 | 0.09 | -0.04 | -40.00% | 1 | 553 | 33.79% |
| GOOG240517C00200000 | 2024-05-02 2:37PM EDT | 200.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 7 | 2,954 | 35.55% |
| GOOG240517C00205000 | 2024-05-02 3:56PM EDT | 205.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 277 | 37.50% |
| GOOG240517C00210000 | 2024-04-30 2:00PM EDT | 210.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 697 | 42.97% |
| GOOG240517C00215000 | 2024-04-29 9:45AM EDT | 215.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 172 | 46.88% |
| GOOG240517C00220000 | 2024-05-02 2:37PM EDT | 220.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 2 | 407 | 50.78% |
| GOOG240517C00225000 | 2024-04-29 1:27PM EDT | 225.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4,278 | 50.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00070000 | 2024-04-04 10:17AM EDT | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 23 | 131.25% |
| GOOG240517P00075000 | 2024-04-19 10:22AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 118.75% |
| GOOG240517P00080000 | 2024-04-25 2:26PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 112.50% |
| GOOG240517P00085000 | 2024-04-29 9:46AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 302 | 103.13% |
| GOOG240517P00090000 | 2024-04-16 9:35AM EDT | 90.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 117 | 93.75% |
| GOOG240517P00095000 | 2024-05-01 3:58PM EDT | 95.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 6 | 225 | 118.95% |
| GOOG240517P00100000 | 2024-04-26 12:11PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,028 | 91.41% |
| GOOG240517P00105000 | 2024-05-01 3:59PM EDT | 105.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 9 | 1,428 | 82.03% |
| GOOG240517P00110000 | 2024-05-02 12:59PM EDT | 110.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 7 | 1,455 | 91.60% |
| GOOG240517P00115000 | 2024-05-02 10:11AM EDT | 115.00 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 11 | 2,282 | 67.19% |
| GOOG240517P00120000 | 2024-05-02 2:47PM EDT | 120.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 123 | 10,519 | 64.06% |
| GOOG240517P00125000 | 2024-05-02 1:22PM EDT | 125.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 15 | 4,871 | 59.57% |
| GOOG240517P00130000 | 2024-05-02 3:44PM EDT | 130.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 42 | 7,496 | 54.88% |
| GOOG240517P00135000 | 2024-05-02 3:52PM EDT | 135.00 | 0.10 | 0.07 | 0.10 | +0.01 | +11.11% | 77 | 4,371 | 50.20% |
| GOOG240517P00140000 | 2024-05-02 3:59PM EDT | 140.00 | 0.14 | 0.12 | 0.14 | -0.04 | -22.22% | 146 | 6,225 | 45.31% |
| GOOG240517P00142000 | 2024-05-01 3:55PM EDT | 142.00 | 0.22 | 0.14 | 0.16 | -0.02 | -8.33% | 19 | 194 | 43.26% |
| GOOG240517P00143000 | 2024-05-02 10:09AM EDT | 143.00 | 0.25 | 0.15 | 0.19 | +0.06 | +31.58% | 9 | 474 | 43.02% |
| GOOG240517P00144000 | 2024-05-02 3:34PM EDT | 144.00 | 0.19 | 0.17 | 0.21 | -0.02 | -9.52% | 7 | 166 | 42.29% |
| GOOG240517P00145000 | 2024-05-02 3:48PM EDT | 145.00 | 0.21 | 0.19 | 0.23 | -0.09 | -30.00% | 694 | 6,376 | 41.41% |
| GOOG240517P00146000 | 2024-05-02 9:59AM EDT | 146.00 | 0.32 | 0.20 | 0.25 | +0.04 | +14.29% | 1 | 185 | 40.48% |
| GOOG240517P00147000 | 2024-04-26 2:40PM EDT | 147.00 | 0.18 | 0.23 | 0.27 | 0.00 | - | 40 | 132 | 39.50% |
| GOOG240517P00148000 | 2024-05-02 3:46PM EDT | 148.00 | 0.31 | 0.26 | 0.30 | -0.11 | -26.19% | 29 | 124 | 38.72% |
| GOOG240517P00149000 | 2024-05-02 3:09PM EDT | 149.00 | 0.31 | 0.28 | 0.33 | -0.05 | -13.89% | 11 | 102 | 37.89% |
| GOOG240517P00150000 | 2024-05-02 3:50PM EDT | 150.00 | 0.37 | 0.33 | 0.37 | -0.07 | -15.91% | 129 | 3,773 | 37.16% |
| GOOG240517P00152500 | 2024-05-02 11:14AM EDT | 152.50 | 0.50 | 0.42 | 0.48 | -0.23 | -31.51% | 9 | 337 | 35.16% |
| GOOG240517P00155000 | 2024-05-02 3:56PM EDT | 155.00 | 0.66 | 0.61 | 0.66 | -0.35 | -34.65% | 116 | 4,094 | 33.62% |
| GOOG240517P00157500 | 2024-05-02 1:58PM EDT | 157.50 | 1.05 | 0.86 | 0.92 | -0.36 | -25.53% | 76 | 681 | 32.23% |
| GOOG240517P00160000 | 2024-05-02 3:59PM EDT | 160.00 | 1.26 | 1.24 | 1.30 | -0.72 | -36.36% | 2,679 | 12,026 | 31.06% |
| GOOG240517P00162500 | 2024-05-02 3:59PM EDT | 162.50 | 1.81 | 1.56 | 1.85 | -0.89 | -32.96% | 555 | 761 | 30.18% |
| GOOG240517P00165000 | 2024-05-02 3:57PM EDT | 165.00 | 2.56 | 2.50 | 2.59 | -1.14 | -30.81% | 727 | 3,922 | 29.37% |
| GOOG240517P00167500 | 2024-05-02 3:38PM EDT | 167.50 | 3.90 | 3.45 | 3.60 | -0.85 | -17.89% | 445 | 1,524 | 28.96% |
| GOOG240517P00170000 | 2024-05-02 3:51PM EDT | 170.00 | 4.80 | 4.70 | 4.85 | -1.76 | -26.83% | 299 | 4,168 | 28.54% |
| GOOG240517P00172500 | 2024-05-02 3:37PM EDT | 172.50 | 6.80 | 6.15 | 6.35 | +0.50 | +7.94% | 108 | 1,021 | 28.17% |
| GOOG240517P00175000 | 2024-05-02 3:38PM EDT | 175.00 | 8.53 | 7.80 | 8.10 | -1.17 | -12.06% | 34 | 1,093 | 27.97% |
| GOOG240517P00177500 | 2024-05-02 10:19AM EDT | 177.50 | 11.28 | 9.65 | 10.10 | +0.61 | +5.72% | 2 | 437 | 28.27% |
| GOOG240517P00180000 | 2024-05-02 3:39PM EDT | 180.00 | 12.55 | 11.80 | 12.55 | 0.00 | - | 44 | 521 | 32.20% |
| GOOG240517P00185000 | 2024-05-02 12:56PM EDT | 185.00 | 18.35 | 16.20 | 16.95 | -1.25 | -6.38% | 12 | 46 | 31.54% |
| GOOG240517P00190000 | 2024-05-01 9:32AM EDT | 190.00 | 24.65 | 20.60 | 23.20 | 0.00 | - | 1 | 0 | 56.01% |
| GOOG240517P00195000 | 2024-04-26 9:31AM EDT | 195.00 | 20.76 | 25.60 | 29.00 | 0.00 | - | 50 | 0 | 51.07% |
| GOOG240517P00220000 | 2024-01-29 1:52PM EDT | 220.00 | 65.93 | 82.05 | 83.20 | 0.00 | - | - | 0 | 334.79% |
© 2024 Yahoo. All rights reserved.