Singapore markets open in 8 hours 24 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,029.49 +11.10 (+0.22%) Dow
37,996.95 +93.66 (+0.25%) Nasdaq
15,704.23 +98.75 (+0.63%) Bitcoin USD
59,074.19 +1,906.26 (+3.33%) CMC Crypto 200
1,289.59 +18.85 (+1.48%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00085000 | 2024-04-26 1:44PM EDT | 85.00 | 89.06 | 81.45 | 82.90 | 0.00 | - | 6 | 6 | 140.92% |
| GOOG240524C00095000 | 2024-04-11 11:52AM EDT | 95.00 | 65.05 | 71.45 | 72.65 | 0.00 | - | - | 1 | 113.87% |
| GOOG240524C00105000 | 2024-04-26 2:06PM EDT | 105.00 | 69.05 | 61.60 | 62.70 | 0.00 | - | 11 | 11 | 100.20% |
| GOOG240524C00120000 | 2024-04-26 2:57PM EDT | 120.00 | 53.45 | 46.50 | 47.80 | 0.00 | - | 1 | 2 | 74.90% |
| GOOG240524C00130000 | 2024-05-02 10:10AM EDT | 130.00 | 37.29 | 36.75 | 38.15 | -3.49 | -8.56% | 5 | 3 | 66.41% |
| GOOG240524C00135000 | 2024-04-26 10:30AM EDT | 135.00 | 37.68 | 31.80 | 33.25 | 0.00 | - | 2 | 32 | 59.62% |
| GOOG240524C00140000 | 2024-04-26 11:23AM EDT | 140.00 | 33.74 | 26.90 | 28.30 | 0.00 | - | 8 | 196 | 52.69% |
| GOOG240524C00145000 | 2024-04-29 12:40PM EDT | 145.00 | 24.20 | 22.15 | 22.85 | 0.00 | - | 1 | 56 | 47.83% |
| GOOG240524C00150000 | 2024-05-01 3:10PM EDT | 150.00 | 19.40 | 17.40 | 18.45 | 0.00 | - | 4 | 156 | 45.50% |
| GOOG240524C00155000 | 2024-05-01 3:50PM EDT | 155.00 | 13.00 | 13.10 | 13.60 | 0.00 | - | 47 | 365 | 37.31% |
| GOOG240524C00160000 | 2024-05-02 12:03PM EDT | 160.00 | 9.45 | 9.40 | 9.55 | -0.55 | -5.50% | 49 | 1,092 | 33.97% |
| GOOG240524C00165000 | 2024-05-02 12:14PM EDT | 165.00 | 6.00 | 6.00 | 6.15 | +0.45 | +8.11% | 54 | 3,161 | 31.58% |
| GOOG240524C00170000 | 2024-05-02 11:30AM EDT | 170.00 | 3.42 | 3.50 | 3.65 | +0.07 | +2.09% | 39 | 983 | 30.40% |
| GOOG240524C00175000 | 2024-05-02 11:23AM EDT | 175.00 | 1.80 | 1.85 | 1.95 | -0.16 | -8.16% | 34 | 404 | 29.49% |
| GOOG240524C00180000 | 2024-05-02 12:16PM EDT | 180.00 | 0.90 | 0.91 | 0.99 | 0.00 | - | 62 | 645 | 29.41% |
| GOOG240524C00185000 | 2024-05-02 10:43AM EDT | 185.00 | 0.51 | 0.44 | 0.49 | +0.05 | +10.87% | 25 | 319 | 29.79% |
| GOOG240524C00190000 | 2024-05-02 10:13AM EDT | 190.00 | 0.26 | 0.22 | 0.24 | -0.06 | -18.75% | 2 | 422 | 30.37% |
| GOOG240524C00195000 | 2024-05-01 3:14PM EDT | 195.00 | 0.17 | 0.11 | 0.16 | 0.00 | - | 18 | 267 | 32.72% |
| GOOG240524C00200000 | 2024-05-02 9:57AM EDT | 200.00 | 0.09 | 0.06 | 0.11 | 0.00 | - | 1 | 860 | 34.86% |
| GOOG240524C00205000 | 2024-04-26 2:42PM EDT | 205.00 | 0.12 | 0.03 | 0.08 | 0.00 | - | 30 | 30 | 37.11% |
| GOOG240524C00210000 | 2024-04-29 9:51AM EDT | 210.00 | 0.12 | 0.01 | 0.07 | 0.00 | - | 5 | 88 | 40.04% |
| GOOG240524C00215000 | 2024-04-26 1:52PM EDT | 215.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 7 | 7 | 42.77% |
| GOOG240524C00220000 | 2024-04-26 3:04PM EDT | 220.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 44.92% |
| GOOG240524C00230000 | 2024-04-26 10:15AM EDT | 230.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00090000 | 2024-04-18 1:16PM EDT | 90.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 6 | 85.16% |
| GOOG240524P00100000 | 2024-04-24 12:27PM EDT | 100.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 75.00% |
| GOOG240524P00105000 | 2024-04-19 10:45AM EDT | 105.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 68.75% |
| GOOG240524P00110000 | 2024-04-24 10:13AM EDT | 110.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | - | 7 | 63.28% |
| GOOG240524P00115000 | 2024-04-29 2:20PM EDT | 115.00 | 0.08 | 0.03 | 0.06 | 0.00 | - | 1 | 373 | 59.77% |
| GOOG240524P00120000 | 2024-05-02 10:19AM EDT | 120.00 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 101 | 728 | 54.88% |
| GOOG240524P00125000 | 2024-04-29 2:33PM EDT | 125.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 1 | 117 | 50.20% |
| GOOG240524P00130000 | 2024-05-02 10:21AM EDT | 130.00 | 0.11 | 0.07 | 0.13 | +0.01 | +10.00% | 45 | 161 | 48.24% |
| GOOG240524P00135000 | 2024-05-01 3:41PM EDT | 135.00 | 0.12 | 0.12 | 0.18 | 0.00 | - | 18 | 510 | 44.09% |
| GOOG240524P00140000 | 2024-05-02 10:21AM EDT | 140.00 | 0.26 | 0.19 | 0.25 | +0.08 | +44.44% | 40 | 807 | 39.84% |
| GOOG240524P00145000 | 2024-05-02 11:02AM EDT | 145.00 | 0.35 | 0.32 | 0.36 | -0.03 | -7.89% | 6 | 584 | 35.74% |
| GOOG240524P00150000 | 2024-05-02 11:26AM EDT | 150.00 | 0.60 | 0.56 | 0.60 | +0.01 | +1.69% | 15 | 521 | 32.62% |
| GOOG240524P00155000 | 2024-05-02 11:23AM EDT | 155.00 | 1.11 | 1.04 | 1.09 | +0.24 | +27.59% | 7 | 578 | 30.19% |
| GOOG240524P00160000 | 2024-05-02 11:28AM EDT | 160.00 | 2.11 | 1.97 | 2.03 | -0.14 | -6.22% | 26 | 752 | 28.35% |
| GOOG240524P00165000 | 2024-05-02 10:03AM EDT | 165.00 | 3.60 | 3.65 | 3.80 | -0.60 | -14.29% | 9 | 351 | 27.76% |
| GOOG240524P00170000 | 2024-05-02 12:10PM EDT | 170.00 | 6.25 | 6.05 | 6.25 | -0.70 | -10.07% | 25 | 1,760 | 26.21% |
| GOOG240524P00175000 | 2024-05-01 10:30AM EDT | 175.00 | 9.20 | 9.40 | 9.60 | 0.00 | - | 1 | 176 | 24.76% |
| GOOG240524P00180000 | 2024-05-01 2:10PM EDT | 180.00 | 13.80 | 13.50 | 13.95 | 0.00 | - | 5 | 10 | 26.03% |
| GOOG240524P00185000 | 2024-05-01 9:35AM EDT | 185.00 | 19.00 | 17.80 | 18.35 | 0.00 | - | 1 | 3 | 20.41% |
| GOOG240524P00190000 | 2024-04-26 1:03PM EDT | 190.00 | 16.50 | 23.00 | 23.80 | 0.00 | - | 1 | 0 | 35.84% |
| GOOG240524P00210000 | 2024-04-16 10:12AM EDT | 210.00 | 53.50 | 42.75 | 43.90 | 0.00 | - | - | 0 | 57.37% |
© 2024 Yahoo. All rights reserved.