Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 103.07 | 0.00 | - | 1 | 5 | 70.00 | 0.03 | 0.00 | - | 3 | 23 |
| 98.71 | 0.00 | - | 1 | 4 | 75.00 | 0.01 | 0.00 | - | 2 | 26 |
| 75.79 | 0.00 | - | 1 | 3 | 80.00 | 0.02 | 0.00 | - | 1 | 65 |
| 70.87 | 0.00 | - | 50 | 52 | 85.00 | 0.01 | 0.00 | - | 1 | 302 |
| 83.96 | 0.00 | - | 7 | 53 | 90.00 | 0.04 | 0.00 | - | 1 | 117 |
| 62.00 | 0.00 | - | 2 | 22 | 95.00 | 0.02 | +0.01 | +100.00% | 6 | 219 |
| 67.65 | -3.18 | -4.49% | 2 | 204 | 100.00 | 0.01 | 0.00 | - | 2 | 1,028 |
| 68.94 | 0.00 | - | 18 | 60 | 105.00 | 0.02 | +0.01 | +100.00% | 9 | 1,419 |
| 47.38 | 0.00 | - | 1 | 51 | 110.00 | 0.02 | 0.00 | - | 8 | 1,458 |
| 51.60 | +0.05 | +0.10% | 1 | 118 | 115.00 | 0.03 | +0.02 | +200.00% | 4 | 2,283 |
| 50.13 | 0.00 | - | 2 | 7,070 | 120.00 | 0.04 | 0.00 | - | 100 | 10,572 |
| 43.32 | 0.00 | - | 1 | 735 | 125.00 | 0.06 | 0.00 | - | 65 | 4,910 |
| 37.70 | -2.80 | -6.91% | 1 | 1,660 | 130.00 | 0.06 | -0.04 | -40.00% | 63 | 7,532 |
| 32.34 | +0.71 | +2.24% | 25 | 2,782 | 135.00 | 0.09 | -0.01 | -10.00% | 60 | 4,384 |
| 29.00 | +2.37 | +8.90% | 209 | 4,856 | 140.00 | 0.18 | +0.02 | +12.50% | 85 | 6,282 |
| 24.50 | 0.00 | - | 6 | 15 | 142.00 | 0.24 | +0.06 | +33.33% | 1 | 194 |
| 23.75 | 0.00 | - | 1 | 6 | 143.00 | 0.19 | +0.03 | +18.75% | 1 | 474 |
| 22.90 | -2.77 | -10.79% | 10 | 60 | 144.00 | 0.21 | +0.01 | +5.00% | 5 | 163 |
| 24.00 | +3.55 | +17.36% | 91 | 3,702 | 145.00 | 0.30 | +0.05 | +20.00% | 34 | 6,371 |
| 20.34 | 0.00 | - | 1 | 15 | 146.00 | 0.28 | +0.04 | +16.67% | 3 | 187 |
| 20.90 | 0.00 | - | 2 | 9 | 147.00 | 0.18 | 0.00 | - | 40 | 132 |
| 18.05 | 0.00 | - | 1 | 18 | 148.00 | 0.42 | +0.16 | +61.54% | 3 | 121 |
| 18.51 | +1.02 | +5.83% | 2 | 151 | 149.00 | 0.36 | +0.02 | +5.88% | 6 | 98 |
| 17.70 | +1.65 | +10.28% | 78 | 6,632 | 150.00 | 0.44 | -0.09 | -16.98% | 769 | 3,895 |
| 15.85 | -2.15 | -11.94% | 2 | 128 | 152.50 | 0.73 | 0.00 | - | 92 | 301 |
| 13.31 | +2.02 | +17.89% | 149 | 6,174 | 155.00 | 1.01 | -0.09 | -8.18% | 282 | 3,966 |
| 10.60 | +1.50 | +16.48% | 15 | 464 | 157.50 | 1.41 | -0.08 | -5.37% | 223 | 640 |
| 8.05 | +0.80 | +11.03% | 565 | 15,219 | 160.00 | 1.98 | -0.24 | -10.81% | 819 | 11,706 |
| 6.45 | +0.60 | +10.26% | 231 | 568 | 162.50 | 2.70 | -0.39 | -12.62% | 835 | 532 |
| 4.80 | +0.50 | +11.63% | 2,774 | 9,821 | 165.00 | 3.70 | -0.45 | -10.84% | 3,960 | 873 |
| 3.60 | +0.45 | +14.29% | 796 | 687 | 167.50 | 4.75 | -0.85 | -15.18% | 770 | 1,047 |
| 2.60 | +0.31 | +13.54% | 2,480 | 14,740 | 170.00 | 6.56 | -0.44 | -6.29% | 103 | 4,126 |
| 1.82 | +0.19 | +11.66% | 727 | 1,385 | 172.50 | 6.30 | -2.20 | -25.88% | 32 | 1,000 |
| 1.25 | +0.12 | +10.62% | 1,905 | 6,207 | 175.00 | 9.70 | -0.15 | -1.52% | 8 | 1,098 |
| 0.90 | +0.15 | +20.00% | 357 | 729 | 177.50 | 10.67 | 0.00 | - | 6 | 437 |
| 0.57 | +0.04 | +7.55% | 742 | 9,414 | 180.00 | 12.55 | -2.70 | -17.70% | 25 | 504 |
| 0.30 | +0.05 | +20.00% | 344 | 2,535 | 185.00 | 19.60 | 0.00 | - | 44 | 46 |
| 0.13 | -0.01 | -7.14% | 432 | 4,433 | 190.00 | 24.65 | +3.90 | +18.80% | 1 | 1 |
| 0.10 | +0.02 | +25.00% | 76 | 524 | 195.00 | 20.76 | 0.00 | - | 50 | 0 |
| 0.04 | 0.00 | - | 1,890 | 4,565 | 200.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 1 | 277 | 205.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 697 | 210.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 172 | 215.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 4 | 408 | 220.00 | 65.93 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 4,278 | 225.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.