Singapore markets close in 53 minutes
Straits Times Index
3,306.43 +1.44 (+0.04%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,576.88 +200.35 (+1.03%) FTSE 100
8,419.28 -19.37 (-0.23%) Bitcoin USD
66,228.16 +77.26 (+0.12%) CMC Crypto 200
1,394.35 +20.50 (+1.49%)
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 | 2024-05-09 1:52PM EDT | 40.00 | 129.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240517C00045000 | 2024-04-19 10:25AM EDT | 45.00 | 109.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240517C00050000 | 2024-04-29 1:45PM EDT | 50.00 | 117.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOGL240517C00060000 | 2024-04-26 12:31PM EDT | 60.00 | 112.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240517C00065000 | 2024-05-16 10:03AM EDT | 65.00 | 108.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240517C00070000 | 2024-04-15 3:15PM EDT | 70.00 | 85.23 | 102.15 | 103.05 | 0.00 | - | 2 | 8 | 0.00% |
| GOOGL240517C00075000 | 2024-04-18 3:53PM EDT | 75.00 | 81.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240517C00080000 | 2024-05-16 11:07AM EDT | 80.00 | 94.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL240517C00085000 | 2024-04-02 9:53AM EDT | 85.00 | 68.30 | 79.80 | 80.95 | 0.00 | - | 2 | 7 | 0.00% |
| GOOGL240517C00090000 | 2024-05-16 10:45AM EDT | 90.00 | 84.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL240517C00095000 | 2024-05-13 1:17PM EDT | 95.00 | 72.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240517C00100000 | 2024-05-16 3:14PM EDT | 100.00 | 74.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL240517C00105000 | 2024-05-16 3:54PM EDT | 105.00 | 69.52 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| GOOGL240517C00110000 | 2024-05-16 3:17PM EDT | 110.00 | 64.33 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 0.00% |
| GOOGL240517C00115000 | 2024-05-16 3:55PM EDT | 115.00 | 59.44 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| GOOGL240517C00120000 | 2024-05-16 3:48PM EDT | 120.00 | 53.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240517C00125000 | 2024-05-16 3:15PM EDT | 125.00 | 49.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL240517C00130000 | 2024-05-16 3:04PM EDT | 130.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| GOOGL240517C00135000 | 2024-05-16 3:53PM EDT | 135.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| GOOGL240517C00140000 | 2024-05-16 3:02PM EDT | 140.00 | 34.47 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| GOOGL240517C00141000 | 2024-05-13 10:41AM EDT | 141.00 | 24.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240517C00142000 | 2024-05-16 3:12PM EDT | 142.00 | 32.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240517C00143000 | 2024-05-16 3:15PM EDT | 143.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240517C00144000 | 2024-05-16 3:10PM EDT | 144.00 | 30.38 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOGL240517C00145000 | 2024-05-16 3:57PM EDT | 145.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 642 | 0 | 0.00% |
| GOOGL240517C00146000 | 2024-05-15 2:50PM EDT | 146.00 | 26.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240517C00147000 | 2024-05-16 10:21AM EDT | 147.00 | 26.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240517C00148000 | 2024-05-16 1:08PM EDT | 148.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240517C00149000 | 2024-05-16 11:21AM EDT | 149.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240517C00150000 | 2024-05-16 3:51PM EDT | 150.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| GOOGL240517C00152500 | 2024-05-16 3:04PM EDT | 152.50 | 21.93 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| GOOGL240517C00155000 | 2024-05-16 3:55PM EDT | 155.00 | 19.54 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| GOOGL240517C00157500 | 2024-05-16 3:58PM EDT | 157.50 | 16.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOGL240517C00160000 | 2024-05-16 3:56PM EDT | 160.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 704 | 0 | 0.00% |
| GOOGL240517C00162500 | 2024-05-16 3:55PM EDT | 162.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| GOOGL240517C00165000 | 2024-05-16 3:59PM EDT | 165.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 762 | 0 | 0.00% |
| GOOGL240517C00167500 | 2024-05-16 3:58PM EDT | 167.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2,021 | 0 | 0.00% |
| GOOGL240517C00170000 | 2024-05-16 3:58PM EDT | 170.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5,262 | 0 | 0.00% |
| GOOGL240517C00172500 | 2024-05-16 3:59PM EDT | 172.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 12,069 | 0 | 0.00% |
| GOOGL240517C00175000 | 2024-05-16 3:59PM EDT | 175.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 32,317 | 0 | 3.13% |
| GOOGL240517C00177500 | 2024-05-16 3:59PM EDT | 177.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10,400 | 0 | 12.50% |
| GOOGL240517C00180000 | 2024-05-16 3:58PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,242 | 0 | 12.50% |
| GOOGL240517C00182500 | 2024-05-16 3:56PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 25.00% |
| GOOGL240517C00185000 | 2024-05-16 3:57PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 25.00% |
| GOOGL240517C00187500 | 2024-05-16 1:56PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 25.00% |
| GOOGL240517C00190000 | 2024-05-16 3:52PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| GOOGL240517C00192500 | 2024-05-14 12:02PM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 50.00% |
| GOOGL240517C00195000 | 2024-05-15 2:42PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| GOOGL240517C00197500 | 2024-05-10 11:26AM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GOOGL240517C00200000 | 2024-05-16 2:32PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 50.00% |
| GOOGL240517C00205000 | 2024-05-10 12:19PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL240517C00210000 | 2024-05-10 1:50PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| GOOGL240517C00215000 | 2024-05-10 12:01PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL240517C00220000 | 2024-05-16 3:51PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 50.00% |
| GOOGL240517C00225000 | 2024-04-29 3:39PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL240517C00230000 | 2024-05-14 1:25PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOGL240517C00235000 | 2024-04-26 10:47AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| GOOGL240517C00240000 | 2024-05-15 2:56PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 | 0.01 | 0.00 | - | 9 | 602 | 625.00% |
| 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 | 618.75% |
| GOOGL240517P00075000 | 2024-04-29 10:01AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOGL240517P00080000 | 2024-04-23 11:00AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOGL240517P00085000 | 2024-05-02 11:06AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOGL240517P00090000 | 2024-05-02 10:48AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| GOOGL240517P00095000 | 2024-05-14 3:57PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL240517P00100000 | 2024-05-16 1:50PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL240517P00105000 | 2024-05-09 11:14AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOGL240517P00110000 | 2024-05-13 3:15PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL240517P00115000 | 2024-05-16 1:50PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 100.00% |
| GOOGL240517P00120000 | 2024-05-16 10:01AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL240517P00125000 | 2024-05-15 3:37PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| GOOGL240517P00130000 | 2024-05-16 11:42AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| GOOGL240517P00135000 | 2024-05-16 1:55PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| GOOGL240517P00140000 | 2024-05-16 2:40PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| GOOGL240517P00141000 | 2024-05-15 3:33PM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL240517P00142000 | 2024-05-15 11:05AM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| GOOGL240517P00143000 | 2024-05-15 10:31AM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| GOOGL240517P00144000 | 2024-05-15 3:33PM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| GOOGL240517P00145000 | 2024-05-16 3:30PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 50.00% |
| GOOGL240517P00146000 | 2024-05-16 11:45AM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| GOOGL240517P00147000 | 2024-05-16 11:30AM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| GOOGL240517P00148000 | 2024-05-16 12:05PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| GOOGL240517P00149000 | 2024-05-16 2:42PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 50.00% |
| GOOGL240517P00150000 | 2024-05-16 2:03PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 50.00% |
| GOOGL240517P00152500 | 2024-05-16 3:15PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 50.00% |
| GOOGL240517P00155000 | 2024-05-16 3:15PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 50.00% |
| GOOGL240517P00157500 | 2024-05-16 3:47PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 50.00% |
| GOOGL240517P00160000 | 2024-05-16 3:55PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 617 | 0 | 50.00% |
| GOOGL240517P00162500 | 2024-05-16 3:59PM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 25.00% |
| GOOGL240517P00165000 | 2024-05-16 3:58PM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 25.00% |
| GOOGL240517P00167500 | 2024-05-16 3:59PM EDT | 167.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,840 | 0 | 25.00% |
| GOOGL240517P00170000 | 2024-05-16 3:57PM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18,041 | 0 | 12.50% |
| GOOGL240517P00172500 | 2024-05-16 3:59PM EDT | 172.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 19,981 | 0 | 6.25% |
| GOOGL240517P00175000 | 2024-05-16 3:59PM EDT | 175.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 8,328 | 0 | 0.00% |
| GOOGL240517P00177500 | 2024-05-16 3:26PM EDT | 177.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| GOOGL240517P00180000 | 2024-05-16 2:57PM EDT | 180.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GOOGL240517P00182500 | 2024-05-16 3:17PM EDT | 182.50 | 8.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240517P00185000 | 2024-05-15 3:14PM EDT | 185.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240517P00187500 | 2024-05-15 3:29PM EDT | 187.50 | 15.14 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| GOOGL240517P00190000 | 2024-05-13 1:55PM EDT | 190.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GOOGL240517P00195000 | 2024-05-15 3:14PM EDT | 195.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL240517P00200000 | 2024-05-16 10:00AM EDT | 200.00 | 26.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL240517P00215000 | 2024-04-16 2:34PM EDT | 215.00 | 60.15 | 40.35 | 41.60 | 0.00 | - | - | 0 | 197.66% |
| GOOGL240517P00220000 | 2024-05-16 10:00AM EDT | 220.00 | 46.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL240517P00230000 | 2024-02-12 10:30AM EDT | 230.00 | 80.93 | 88.45 | 91.45 | 0.00 | - | - | 0 | 1,409.86% |
| GOOGL240517P00240000 | 2024-03-18 1:51PM EDT | 240.00 | 91.75 | 82.60 | 86.35 | 0.00 | - | 20 | 0 | 1,037.50% |
© 2024 Yahoo. All rights reserved.