Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,145.15 +1.02 (+0.01%) Bitcoin USD
58,203.66 -3,083.12 (-5.03%) CMC Crypto 200
1,250.31 -88.76 (-6.64%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00040000 | 2024-04-25 10:09AM EDT | 40.00 | 113.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL240517C00045000 | 2024-04-19 10:25AM EDT | 45.00 | 109.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL240517C00050000 | 2024-04-29 1:45PM EDT | 50.00 | 117.22 | 0.00 | 0.00 | 0.00 | - | 20 | 6 | 0.00% |
| GOOGL240517C00060000 | 2024-04-26 12:31PM EDT | 60.00 | 112.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL240517C00065000 | 2024-04-18 3:22PM EDT | 65.00 | 91.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL240517C00070000 | 2024-04-15 3:15PM EDT | 70.00 | 85.23 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| GOOGL240517C00075000 | 2024-04-18 3:53PM EDT | 75.00 | 81.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL240517C00080000 | 2024-04-18 3:58PM EDT | 80.00 | 76.35 | 0.00 | 0.00 | 0.00 | - | 13 | 22 | 0.00% |
| GOOGL240517C00085000 | 2024-04-02 9:53AM EDT | 85.00 | 68.30 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| GOOGL240517C00090000 | 2024-04-09 10:16AM EDT | 90.00 | 68.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| GOOGL240517C00095000 | 2024-04-30 10:22AM EDT | 95.00 | 72.08 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| GOOGL240517C00100000 | 2024-04-30 2:50PM EDT | 100.00 | 64.26 | 0.00 | 0.00 | 0.00 | - | 1 | 736 | 0.00% |
| GOOGL240517C00105000 | 2024-04-26 9:35AM EDT | 105.00 | 67.24 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| GOOGL240517C00110000 | 2024-04-30 10:57AM EDT | 110.00 | 56.32 | 0.00 | 0.00 | 0.00 | - | 80 | 679 | 0.00% |
| GOOGL240517C00115000 | 2024-04-30 9:30AM EDT | 115.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 408 | 0.00% |
| GOOGL240517C00120000 | 2024-04-30 9:37AM EDT | 120.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 520 | 0.00% |
| GOOGL240517C00125000 | 2024-04-29 3:06PM EDT | 125.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 3 | 435 | 0.00% |
| GOOGL240517C00130000 | 2024-04-30 3:56PM EDT | 130.00 | 33.38 | 0.00 | 0.00 | 0.00 | - | 2 | 3,498 | 0.00% |
| GOOGL240517C00135000 | 2024-04-30 3:57PM EDT | 135.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 146 | 11,791 | 0.00% |
| GOOGL240517C00140000 | 2024-04-30 3:58PM EDT | 140.00 | 23.43 | 0.00 | 0.00 | 0.00 | - | 51 | 20,569 | 0.00% |
| GOOGL240517C00141000 | 2024-04-26 1:41PM EDT | 141.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL240517C00142000 | 2024-04-30 3:57PM EDT | 142.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| GOOGL240517C00143000 | 2024-04-29 12:32PM EDT | 143.00 | 24.69 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| GOOGL240517C00144000 | 2024-04-29 10:49AM EDT | 144.00 | 24.91 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| GOOGL240517C00145000 | 2024-04-30 3:58PM EDT | 145.00 | 18.61 | 0.00 | 0.00 | 0.00 | - | 181 | 13,378 | 0.00% |
| GOOGL240517C00146000 | 2024-04-30 2:50PM EDT | 146.00 | 18.46 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 0.00% |
| GOOGL240517C00147000 | 2024-04-30 12:33PM EDT | 147.00 | 18.52 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| GOOGL240517C00148000 | 2024-04-30 3:09PM EDT | 148.00 | 16.71 | 0.00 | 0.00 | 0.00 | - | 10 | 142 | 0.00% |
| GOOGL240517C00149000 | 2024-04-29 12:10PM EDT | 149.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| GOOGL240517C00150000 | 2024-04-30 3:55PM EDT | 150.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | 411 | 16,191 | 0.00% |
| GOOGL240517C00152500 | 2024-04-30 3:54PM EDT | 152.50 | 12.29 | 0.00 | 0.00 | 0.00 | - | 10 | 369 | 0.00% |
| GOOGL240517C00155000 | 2024-04-30 3:58PM EDT | 155.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 319 | 15,136 | 0.00% |
| GOOGL240517C00157500 | 2024-04-30 3:57PM EDT | 157.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 58 | 1,101 | 0.00% |
| GOOGL240517C00160000 | 2024-04-30 3:59PM EDT | 160.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1,640 | 17,256 | 0.00% |
| GOOGL240517C00162500 | 2024-04-30 3:59PM EDT | 162.50 | 4.63 | 0.00 | 0.00 | 0.00 | - | 458 | 756 | 0.00% |
| GOOGL240517C00165000 | 2024-04-30 3:59PM EDT | 165.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 2,141 | 11,980 | 1.56% |
| GOOGL240517C00167500 | 2024-04-30 3:59PM EDT | 167.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3,242 | 2,254 | 3.13% |
| GOOGL240517C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5,696 | 15,624 | 6.25% |
| GOOGL240517C00172500 | 2024-04-30 3:57PM EDT | 172.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1,291 | 2,327 | 6.25% |
| GOOGL240517C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6,269 | 16,649 | 6.25% |
| GOOGL240517C00177500 | 2024-04-30 3:55PM EDT | 177.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 299 | 2,578 | 12.50% |
| GOOGL240517C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,614 | 19,905 | 12.50% |
| GOOGL240517C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 318 | 13,413 | 12.50% |
| GOOGL240517C00190000 | 2024-04-30 3:42PM EDT | 190.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 388 | 3,904 | 12.50% |
| GOOGL240517C00195000 | 2024-04-30 3:52PM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 52 | 3,741 | 12.50% |
| GOOGL240517C00200000 | 2024-04-30 2:55PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 595 | 7,788 | 25.00% |
| GOOGL240517C00205000 | 2024-04-29 3:44PM EDT | 205.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 57 | 2,424 | 25.00% |
| GOOGL240517C00210000 | 2024-04-30 3:13PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 1,568 | 25.00% |
| GOOGL240517C00215000 | 2024-04-30 3:09PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 25.00% |
| GOOGL240517C00220000 | 2024-04-30 2:55PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 254 | 3,172 | 25.00% |
| GOOGL240517C00225000 | 2024-04-29 3:39PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 25.00% |
| GOOGL240517C00230000 | 2024-04-30 12:06PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9,884 | 25.00% |
| GOOGL240517C00235000 | 2024-04-26 10:47AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 39 | 25.00% |
| GOOGL240517C00240000 | 2024-04-26 10:46AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 265 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00060000 | 2024-04-04 3:29PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 602 | 50.00% |
| GOOGL240517P00065000 | 2024-03-12 9:30AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| GOOGL240517P00070000 | 2024-03-12 3:15PM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 139.84% |
| GOOGL240517P00075000 | 2024-04-29 10:01AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 570 | 50.00% |
| GOOGL240517P00080000 | 2024-04-23 11:00AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 397 | 50.00% |
| GOOGL240517P00085000 | 2024-04-09 3:28PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 1,448 | 50.00% |
| GOOGL240517P00090000 | 2024-04-25 3:51PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,554 | 50.00% |
| GOOGL240517P00095000 | 2024-04-26 1:53PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 462 | 50.00% |
| GOOGL240517P00100000 | 2024-04-30 1:25PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 5,834 | 50.00% |
| GOOGL240517P00105000 | 2024-04-30 1:40PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 6,076 | 50.00% |
| GOOGL240517P00110000 | 2024-04-30 2:37PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 5,105 | 50.00% |
| GOOGL240517P00115000 | 2024-04-30 3:03PM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 267 | 12,777 | 25.00% |
| GOOGL240517P00120000 | 2024-04-30 2:41PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 271 | 11,027 | 25.00% |
| GOOGL240517P00125000 | 2024-04-30 3:34PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,379 | 10,323 | 25.00% |
| GOOGL240517P00130000 | 2024-04-30 3:54PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 674 | 28,924 | 25.00% |
| GOOGL240517P00135000 | 2024-04-30 3:52PM EDT | 135.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 600 | 14,224 | 25.00% |
| GOOGL240517P00140000 | 2024-04-30 3:55PM EDT | 140.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4,404 | 16,798 | 12.50% |
| GOOGL240517P00141000 | 2024-04-29 12:24PM EDT | 141.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 491 | 12.50% |
| GOOGL240517P00142000 | 2024-04-30 1:05PM EDT | 142.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 374 | 12.50% |
| GOOGL240517P00143000 | 2024-04-30 3:10PM EDT | 143.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 1,833 | 12.50% |
| GOOGL240517P00144000 | 2024-04-30 2:02PM EDT | 144.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 347 | 12.50% |
| GOOGL240517P00145000 | 2024-04-30 3:40PM EDT | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 896 | 10,280 | 12.50% |
| GOOGL240517P00146000 | 2024-04-30 10:30AM EDT | 146.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 216 | 12.50% |
| GOOGL240517P00147000 | 2024-04-30 1:01PM EDT | 147.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 13 | 706 | 12.50% |
| GOOGL240517P00148000 | 2024-04-30 3:52PM EDT | 148.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 55 | 997 | 12.50% |
| GOOGL240517P00149000 | 2024-04-30 3:54PM EDT | 149.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 39 | 2,334 | 12.50% |
| GOOGL240517P00150000 | 2024-04-30 3:59PM EDT | 150.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 632 | 13,067 | 6.25% |
| GOOGL240517P00152500 | 2024-04-30 3:59PM EDT | 152.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 333 | 1,467 | 6.25% |
| GOOGL240517P00155000 | 2024-04-30 3:58PM EDT | 155.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 622 | 7,565 | 6.25% |
| GOOGL240517P00157500 | 2024-04-30 3:59PM EDT | 157.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 342 | 1,848 | 3.13% |
| GOOGL240517P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1,849 | 9,139 | 1.56% |
| GOOGL240517P00162500 | 2024-04-30 3:55PM EDT | 162.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 303 | 890 | 0.20% |
| GOOGL240517P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1,016 | 3,939 | 0.00% |
| GOOGL240517P00167500 | 2024-04-30 3:53PM EDT | 167.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 648 | 1,257 | 0.00% |
| GOOGL240517P00170000 | 2024-04-30 3:57PM EDT | 170.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 250 | 1,624 | 0.00% |
| GOOGL240517P00172500 | 2024-04-30 3:59PM EDT | 172.50 | 10.61 | 0.00 | 0.00 | 0.00 | - | 101 | 1,153 | 0.00% |
| GOOGL240517P00175000 | 2024-04-30 12:40PM EDT | 175.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 44 | 1,085 | 0.00% |
| GOOGL240517P00177500 | 2024-04-30 1:21PM EDT | 177.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 0.00% |
| GOOGL240517P00180000 | 2024-04-30 3:50PM EDT | 180.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 146 | 649 | 0.00% |
| GOOGL240517P00185000 | 2024-04-29 10:56AM EDT | 185.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 20 | 4 | 0.00% |
| GOOGL240517P00190000 | 2024-04-30 12:40PM EDT | 190.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240517P00195000 | 2024-04-26 1:09PM EDT | 195.00 | 22.82 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| GOOGL240517P00200000 | 2024-04-30 3:59PM EDT | 200.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 31 | 4 | 0.00% |
| GOOGL240517P00215000 | 2024-04-16 2:34PM EDT | 215.00 | 60.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240517P00230000 | 2024-02-12 10:30AM EDT | 230.00 | 80.93 | 88.45 | 91.45 | 0.00 | - | - | 0 | 299.02% |
| GOOGL240517P00240000 | 2024-03-18 1:51PM EDT | 240.00 | 91.75 | 82.60 | 86.35 | 0.00 | - | 20 | 0 | 188.95% |
© 2024 Yahoo. All rights reserved.