Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,027.54 +9.15 (+0.18%) Dow
37,990.67 +87.38 (+0.23%) Nasdaq
15,665.20 +59.72 (+0.38%) Bitcoin USD
58,342.87 +982.16 (+1.71%) CMC Crypto 200
1,263.40 -7.35 (-0.58%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531C00105000 | 2024-04-29 9:55AM EDT | 105.00 | 65.00 | 61.75 | 62.85 | 0.00 | - | 3 | 4 | 92.97% |
| GOOG240531C00110000 | 2024-04-25 11:27AM EDT | 110.00 | 47.62 | 56.80 | 58.00 | 0.00 | - | - | 1 | 87.60% |
| GOOG240531C00120000 | 2024-04-29 10:48AM EDT | 120.00 | 50.76 | 46.55 | 47.90 | 0.00 | - | 2 | 2 | 67.87% |
| GOOG240531C00130000 | 2024-05-01 3:16PM EDT | 130.00 | 39.24 | 36.65 | 38.10 | 0.00 | - | 1 | 144 | 56.91% |
| GOOG240531C00135000 | 2024-05-01 3:20PM EDT | 135.00 | 34.00 | 31.75 | 33.05 | 0.00 | - | 3 | 56 | 50.32% |
| GOOG240531C00140000 | 2024-04-26 3:06PM EDT | 140.00 | 34.10 | 27.45 | 28.65 | 0.00 | - | 15 | 32 | 51.86% |
| GOOG240531C00145000 | 2024-04-26 1:40PM EDT | 145.00 | 30.08 | 22.35 | 23.15 | 0.00 | - | 13 | 18 | 45.14% |
| GOOG240531C00150000 | 2024-05-01 3:41PM EDT | 150.00 | 18.42 | 17.95 | 18.20 | 0.00 | - | 4 | 82 | 37.73% |
| GOOG240531C00155000 | 2024-05-02 9:42AM EDT | 155.00 | 14.10 | 13.40 | 13.85 | +0.08 | +0.57% | 1 | 742 | 34.53% |
| GOOG240531C00160000 | 2024-05-01 1:34PM EDT | 160.00 | 9.15 | 9.75 | 10.00 | 0.00 | - | 13 | 664 | 32.47% |
| GOOG240531C00165000 | 2024-05-02 9:42AM EDT | 165.00 | 6.85 | 6.55 | 6.75 | +0.84 | +13.98% | 3 | 2,786 | 30.87% |
| GOOG240531C00170000 | 2024-05-02 9:41AM EDT | 170.00 | 4.30 | 4.20 | 4.35 | +0.66 | +18.13% | 14 | 1,010 | 30.38% |
| GOOG240531C00175000 | 2024-05-02 9:46AM EDT | 175.00 | 2.38 | 2.26 | 2.38 | +0.35 | +17.24% | 43 | 1,284 | 28.52% |
| GOOG240531C00180000 | 2024-05-02 9:47AM EDT | 180.00 | 1.27 | 1.24 | 1.37 | +0.15 | +15.46% | 2 | 4,646 | 28.87% |
| GOOG240531C00185000 | 2024-05-02 9:46AM EDT | 185.00 | 0.70 | 0.63 | 0.73 | +0.10 | +16.67% | 2 | 1,441 | 28.94% |
| GOOG240531C00190000 | 2024-05-01 2:59PM EDT | 190.00 | 0.42 | 0.33 | 0.37 | 0.00 | - | 54 | 3,153 | 29.05% |
| GOOG240531C00195000 | 2024-05-01 2:20PM EDT | 195.00 | 0.20 | 0.12 | 0.27 | 0.00 | - | 49 | 2,823 | 31.45% |
| GOOG240531C00200000 | 2024-05-01 2:44PM EDT | 200.00 | 0.14 | 0.11 | 0.16 | 0.00 | - | 182 | 712 | 32.42% |
| GOOG240531C00205000 | 2024-04-26 11:32AM EDT | 205.00 | 0.17 | 0.02 | 0.17 | 0.00 | - | 5 | 24 | 36.33% |
| GOOG240531C00210000 | 2024-05-01 9:58AM EDT | 210.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 1 | 2 | 38.18% |
| GOOG240531C00220000 | 2024-04-26 11:59AM EDT | 220.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 20 | 20 | 41.02% |
| GOOG240531C00225000 | 2024-05-01 1:09PM EDT | 225.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 7 | 43 | 45.31% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531P00095000 | 2024-04-26 12:06PM EDT | 95.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 300 | 300 | 76.56% |
| GOOG240531P00110000 | 2024-04-19 9:40AM EDT | 110.00 | 0.16 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 59.38% |
| GOOG240531P00115000 | 2024-04-25 10:33AM EDT | 115.00 | 0.29 | 0.00 | 0.13 | 0.00 | - | 1 | 28 | 54.69% |
| GOOG240531P00120000 | 2024-04-30 11:15AM EDT | 120.00 | 0.04 | 0.02 | 0.18 | 0.00 | - | 2 | 36 | 51.95% |
| GOOG240531P00125000 | 2024-04-30 3:53PM EDT | 125.00 | 0.07 | 0.05 | 0.17 | 0.00 | - | 3 | 131 | 49.90% |
| GOOG240531P00130000 | 2024-05-01 9:31AM EDT | 130.00 | 0.01 | 0.07 | 0.22 | 0.00 | - | 1 | 199 | 45.90% |
| GOOG240531P00135000 | 2024-05-01 3:01PM EDT | 135.00 | 0.18 | 0.18 | 0.22 | 0.00 | - | 39 | 134 | 39.94% |
| GOOG240531P00140000 | 2024-05-01 11:38AM EDT | 140.00 | 0.22 | 0.24 | 0.38 | 0.00 | - | 4 | 998 | 37.94% |
| GOOG240531P00145000 | 2024-05-01 3:47PM EDT | 145.00 | 0.43 | 0.45 | 0.53 | 0.00 | - | 67 | 250 | 34.18% |
| GOOG240531P00150000 | 2024-05-02 9:39AM EDT | 150.00 | 0.80 | 0.79 | 0.86 | +0.12 | +17.65% | 2 | 393 | 31.59% |
| GOOG240531P00155000 | 2024-05-02 9:47AM EDT | 155.00 | 1.40 | 1.39 | 1.48 | +0.10 | +7.69% | 29 | 469 | 29.63% |
| GOOG240531P00160000 | 2024-05-02 9:45AM EDT | 160.00 | 2.33 | 2.35 | 2.50 | -0.33 | -12.41% | 2 | 746 | 27.72% |
| GOOG240531P00165000 | 2024-05-02 9:45AM EDT | 165.00 | 4.00 | 4.15 | 4.30 | -0.40 | -9.09% | 13 | 241 | 26.94% |
| GOOG240531P00170000 | 2024-05-02 9:47AM EDT | 170.00 | 6.71 | 6.65 | 6.90 | +0.01 | +0.15% | 4 | 204 | 26.43% |
| GOOG240531P00175000 | 2024-05-01 9:30AM EDT | 175.00 | 10.50 | 9.70 | 10.50 | 0.00 | - | 1 | 25 | 27.48% |
| GOOG240531P00180000 | 2024-05-02 9:47AM EDT | 180.00 | 13.97 | 13.90 | 14.20 | +0.52 | +3.87% | 3 | 22 | 25.07% |
| GOOG240531P00185000 | 2024-04-29 2:03PM EDT | 185.00 | 16.65 | 17.80 | 18.85 | 0.00 | - | 6 | 6 | 27.00% |
| GOOG240531P00190000 | 2024-04-30 10:00AM EDT | 190.00 | 20.80 | 22.60 | 23.45 | 0.00 | - | 1 | 1 | 24.76% |
| GOOG240531P00195000 | 2024-04-26 2:10PM EDT | 195.00 | 21.92 | 27.70 | 28.70 | 0.00 | - | 50 | 0 | 34.18% |
| GOOG240531P00200000 | 2024-04-26 2:10PM EDT | 200.00 | 26.82 | 32.15 | 33.45 | 0.00 | - | 50 | 0 | 32.42% |
© 2024 Yahoo. All rights reserved.