Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 108.00 | 0.00 | - | 1 | 147 | 45.00 | 0.01 | 0.00 | - | 4 | 7,157 |
| 106.35 | 0.00 | - | 10 | 178 | 50.00 | 0.01 | 0.00 | - | 2 | 4,105 |
| 105.20 | 0.00 | - | 1 | 269 | 55.00 | 0.01 | 0.00 | - | 10 | 1,413 |
| 103.45 | 0.00 | - | 1 | 335 | 56.00 | 0.01 | 0.00 | - | 11 | 7,482 |
| 94.20 | 0.00 | - | 1 | 162 | 57.00 | 0.02 | 0.00 | - | 50 | 1,024 |
| 85.08 | 0.00 | - | 1 | 207 | 58.00 | 0.01 | 0.00 | - | 2 | 3,915 |
| 55.09 | 0.00 | - | 2 | 76 | 59.00 | 0.04 | 0.00 | - | 1 | 922 |
| 115.50 | 0.00 | - | 1 | 824 | 60.00 | 0.01 | 0.00 | - | 6 | 4,479 |
| 68.97 | 0.00 | - | 1 | 0 | 61.00 | 0.05 | 0.00 | - | 1 | 1,589 |
| 65.00 | 0.00 | - | 1 | 425 | 62.00 | 0.01 | 0.00 | - | 1 | 5,506 |
| 68.73 | 0.00 | - | 4 | 868 | 62.50 | 0.01 | 0.00 | - | 1 | 3,883 |
| 75.60 | 0.00 | - | 2 | 394 | 63.00 | 0.02 | 0.00 | - | 1 | 3,128 |
| 71.67 | 0.00 | - | 2 | 553 | 64.00 | 0.02 | 0.00 | - | 10 | 1,686 |
| 87.37 | 0.00 | - | 1 | 606 | 65.00 | 0.04 | 0.00 | - | 1 | 3,153 |
| 77.57 | 0.00 | - | 2 | 703 | 66.00 | 0.10 | 0.00 | - | 1 | 2,758 |
| 69.65 | 0.00 | - | 20 | 189 | 67.00 | 0.03 | 0.00 | - | 2,000 | 4,881 |
| 35.73 | 0.00 | - | 2 | 606 | 67.50 | 0.05 | 0.00 | - | 1 | 2,607 |
| 77.33 | 0.00 | - | 2 | 315 | 68.00 | 0.04 | 0.00 | - | 10 | 2,754 |
| 63.00 | 0.00 | - | 1 | 2,118 | 69.00 | 0.06 | 0.00 | - | 1 | 787 |
| 103.75 | 0.00 | - | 10 | 227 | 70.00 | 0.02 | 0.00 | - | 2 | 5,391 |
| 60.78 | 0.00 | - | 1 | 420 | 71.00 | 0.07 | 0.00 | - | 13 | 2,220 |
| 55.68 | 0.00 | - | 2 | 121 | 72.00 | 0.07 | 0.00 | - | 3 | 1,952 |
| 56.38 | 0.00 | - | 2 | 124 | 72.50 | 0.03 | 0.00 | - | 2 | 1,568 |
| 54.05 | 0.00 | - | 2 | 219 | 73.00 | 0.08 | 0.00 | - | 1 | 2,546 |
| 58.80 | 0.00 | - | 1 | 256 | 74.00 | 0.03 | 0.00 | - | 1 | 3,002 |
| 85.83 | 0.00 | - | 1 | 318 | 75.00 | 0.04 | 0.00 | - | 6 | 8,365 |
| 78.00 | 0.00 | - | 2 | 360 | 76.00 | 0.10 | 0.00 | - | 3 | 3,852 |
| 66.68 | 0.00 | - | 1 | 81 | 77.00 | 0.53 | 0.00 | - | 2 | 2,030 |
| 66.22 | 0.00 | - | 1 | 139 | 77.50 | 0.04 | 0.00 | - | 11 | 2,510 |
| 56.65 | 0.00 | - | 2 | 69 | 78.00 | 0.02 | 0.00 | - | 1 | 1,278 |
| 76.50 | 0.00 | - | 1 | 89 | 79.00 | 0.02 | -0.02 | -50.00% | 20 | 1,223 |
| 93.42 | 0.00 | - | 1 | 601 | 80.00 | 0.04 | 0.00 | - | 3 | 1,824 |
| 70.50 | 0.00 | - | 3 | 262 | 81.00 | 0.12 | 0.00 | - | 1 | 591 |
| 58.27 | 0.00 | - | 25 | 1,161 | 82.00 | 0.05 | 0.00 | - | 40 | 3,200 |
| 72.28 | 0.00 | - | 10 | 178 | 82.50 | 0.04 | 0.00 | - | 3 | 1,749 |
| 84.70 | 0.00 | - | 200 | 204 | 83.00 | 0.11 | 0.00 | - | 1 | 2,001 |
| 53.92 | 0.00 | - | 1 | 204 | 84.00 | 0.11 | 0.00 | - | 1 | 1,146 |
| 74.67 | 0.00 | - | 4 | 1,001 | 85.00 | 0.03 | -0.03 | -50.00% | 15 | 3,686 |
| 74.66 | 0.00 | - | 1 | 588 | 86.00 | 0.12 | 0.00 | - | 1 | 695 |
| 65.05 | 0.00 | - | 1 | 372 | 87.00 | 0.10 | 0.00 | - | 1 | 402 |
| 37.43 | 0.00 | - | 2 | 246 | 87.50 | 0.12 | 0.00 | - | 1 | 911 |
| 62.50 | 0.00 | - | 4 | 263 | 88.00 | 0.08 | 0.00 | - | 8 | 359 |
| 85.68 | 0.00 | - | 1 | 153 | 89.00 | 0.25 | 0.00 | - | 4 | 330 |
| 84.11 | 0.00 | - | 21 | 12,677 | 90.00 | 0.05 | 0.00 | - | 1 | 4,274 |
| 64.38 | 0.00 | - | 1 | 387 | 91.00 | 0.29 | 0.00 | - | 10 | 255 |
| 68.40 | 0.00 | - | 2 | 619 | 92.00 | 0.10 | 0.00 | - | 11 | 1,137 |
| 63.00 | 0.00 | - | 2 | 374 | 92.50 | 0.28 | 0.00 | - | 2 | 736 |
| 62.86 | 0.00 | - | 4 | 11,321 | 93.00 | 0.10 | 0.00 | - | 1 | 716 |
| 80.00 | 0.00 | - | 1 | 316 | 94.00 | 0.09 | 0.00 | - | 11 | 1,550 |
| 75.00 | 0.00 | - | 10 | 10,409 | 95.00 | 0.02 | -0.01 | -33.33% | 13 | 15,702 |
| 57.56 | 0.00 | - | 1 | 539 | 96.00 | 0.11 | 0.00 | - | 5 | 636 |
| 55.00 | 0.00 | - | 1 | 952 | 97.00 | 0.10 | 0.00 | - | 1 | 1,635 |
| 71.67 | 0.00 | - | 1 | 234 | 97.50 | 0.23 | 0.00 | - | 4 | 972 |
| 62.50 | 0.00 | - | 1 | 760 | 98.00 | 0.03 | 0.00 | - | 1 | 1,453 |
| 46.90 | 0.00 | - | 2 | 297 | 99.00 | 0.04 | 0.00 | - | 1 | 1,680 |
| 67.25 | 0.00 | - | 4 | 12,010 | 100.00 | 0.03 | 0.00 | - | 41 | 4,320 |
| 72.00 | 0.00 | - | 1 | 704 | 102.50 | 0.04 | 0.00 | - | 1 | 3,264 |
| 63.75 | 0.00 | - | 1 | 4,416 | 105.00 | 0.06 | +0.01 | +20.00% | 4 | 2,737 |
| 62.50 | 0.00 | - | 80 | 1,175 | 107.50 | 0.15 | 0.00 | - | 1 | 4,535 |
| 58.02 | -0.73 | -1.24% | 5 | 2,168 | 110.00 | 0.09 | +0.02 | +28.57% | 151 | 11,041 |
| 55.40 | +16.65 | +42.97% | 3 | 1,348 | 112.50 | 0.08 | 0.00 | - | 11 | 5,090 |
| 51.13 | -3.36 | -6.17% | 3 | 1,702 | 115.00 | 0.11 | +0.02 | +22.22% | 3 | 4,905 |
| 56.92 | 0.00 | - | 1 | 772 | 117.50 | 0.12 | +0.03 | +33.33% | 1 | 2,434 |
| 48.32 | -1.30 | -2.62% | 318 | 4,893 | 120.00 | 0.12 | -0.03 | -20.00% | 139 | 5,470 |
| 46.07 | 0.00 | - | 1 | 2,399 | 122.50 | 0.15 | 0.00 | - | 2 | 2,691 |
| 43.90 | 0.00 | - | 2 | 5,235 | 125.00 | 0.19 | +0.02 | +11.76% | 17 | 9,990 |
| 47.50 | 0.00 | - | 15 | 4,986 | 127.50 | 0.21 | -0.02 | -8.70% | 31 | 2,608 |
| 39.50 | +2.40 | +6.47% | 4 | 7,920 | 130.00 | 0.26 | +0.01 | +4.00% | 62 | 7,883 |
| 35.00 | -3.50 | -9.09% | 1 | 3,772 | 132.50 | 0.29 | -0.03 | -9.38% | 26 | 10,729 |
| 32.00 | 0.00 | - | 12 | 5,790 | 135.00 | 0.34 | -0.04 | -10.53% | 18 | 3,842 |
| 30.04 | -2.46 | -7.57% | 1 | 1,665 | 137.50 | 0.42 | -0.09 | -17.65% | 17 | 2,354 |
| 28.35 | +0.85 | +3.09% | 33 | 7,057 | 140.00 | 0.56 | -0.04 | -6.67% | 308 | 4,787 |
| 24.87 | -1.78 | -6.68% | 1 | 9,093 | 142.50 | 0.64 | -0.08 | -11.11% | 66 | 4,098 |
| 24.78 | +0.93 | +3.90% | 14 | 16,888 | 145.00 | 0.93 | -0.05 | -5.10% | 281 | 9,772 |
| 19.65 | 0.00 | - | 9 | 6,470 | 147.50 | 1.15 | 0.00 | - | 15 | 1,714 |
| 20.22 | +2.72 | +15.54% | 62 | 12,968 | 150.00 | 1.49 | -0.09 | -5.70% | 186 | 4,290 |
| 18.25 | +2.47 | +15.65% | 10 | 3,894 | 152.50 | 1.36 | -0.39 | -22.29% | 130 | 2,028 |
| 16.25 | +2.26 | +16.15% | 64 | 11,708 | 155.00 | 2.19 | -0.37 | -14.45% | 178 | 6,071 |
| 13.44 | +1.84 | +15.86% | 23 | 7,741 | 157.50 | 2.25 | -0.95 | -29.69% | 43 | 3,249 |
| 10.60 | +0.67 | +6.75% | 376 | 14,210 | 160.00 | 3.68 | -0.32 | -8.00% | 219 | 2,062 |
| 10.70 | +1.71 | +19.02% | 56 | 2,915 | 162.50 | 4.30 | -0.70 | -14.00% | 407 | 659 |
| 7.30 | +0.33 | +4.73% | 311 | 14,368 | 165.00 | 5.80 | -0.30 | -4.92% | 1,865 | 1,082 |
| 5.00 | +0.40 | +8.70% | 749 | 7,250 | 170.00 | 8.22 | -0.28 | -3.29% | 153 | 810 |
| 3.15 | +0.20 | +6.78% | 433 | 9,378 | 175.00 | 10.15 | -1.12 | -9.94% | 182 | 1,830 |
| 1.98 | +0.13 | +7.03% | 719 | 36,642 | 180.00 | 12.98 | 0.00 | - | 31 | 154 |
| 1.25 | +0.08 | +6.84% | 324 | 18,219 | 185.00 | 18.25 | -1.29 | -6.60% | 6 | 32 |
| 0.82 | +0.16 | +24.24% | 234 | 5,119 | 190.00 | 23.19 | +5.74 | +32.89% | 1 | 9 |
| 0.55 | +0.09 | +19.57% | 30 | 1,852 | 195.00 | 21.85 | 0.00 | - | 13 | 0 |
| 0.27 | 0.00 | - | 75 | 10,182 | 200.00 | 45.64 | 0.00 | - | 1 | 0 |
| 0.20 | -0.02 | -9.09% | 6 | 1,466 | 205.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 586 | 210.00 | 65.84 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 1 | 37 | 215.00 | - | - | - | - | - |
| 0.08 | +0.01 | +14.29% | 9 | 269 | 220.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 21 | 368 | 225.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 70 | 230.00 | 56.41 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,160.00 | 31.20 | 0.00 | - | - | 1 |
| 1,255.00 | 0.00 | - | 1 | 28 | 1,200.00 | - | - | - | - | - |
| 1,241.87 | 0.00 | - | 1 | 10 | 1,250.00 | 47.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,280.00 | 53.60 | 0.00 | - | - | 0 |
| 1,201.62 | 0.00 | - | 1 | 3 | 1,300.00 | 59.00 | 0.00 | - | - | 0 |
| 991.91 | 0.00 | - | 6 | 0 | 1,350.00 | - | - | - | - | - |
| - | - | - | - | - | 1,360.00 | 65.50 | 0.00 | - | 1 | 1 |
| 922.00 | 0.00 | - | 4 | 0 | 1,400.00 | 67.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,440.00 | 66.70 | 0.00 | - | 1 | 1 |
| 917.10 | 0.00 | - | 6 | 0 | 1,450.00 | - | - | - | - | - |
| 871.82 | 0.00 | - | 2 | 2 | 1,500.00 | 91.50 | 0.00 | - | - | 0 |
| 817.00 | 0.00 | - | 4 | 2 | 1,550.00 | 97.80 | 0.00 | - | 1 | 2 |
| 784.00 | 0.00 | - | 4 | 0 | 1,600.00 | - | - | - | - | - |
| - | - | - | - | - | 1,640.00 | 117.40 | 0.00 | - | 1 | 2 |
| 741.88 | 0.00 | - | 2 | 0 | 1,650.00 | - | - | - | - | - |
| - | - | - | - | - | 1,660.00 | 141.05 | 0.00 | - | 1 | 1 |
| 807.41 | 0.00 | - | 1 | 8 | 1,700.00 | 129.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,740.00 | 143.28 | 0.00 | - | 2 | 2 |
| 685.23 | 0.00 | - | 4 | 0 | 1,750.00 | 145.89 | 0.00 | - | 2 | 2 |
| 860.00 | 0.00 | - | - | 1 | 1,760.00 | - | - | - | - | - |
| 809.16 | 0.00 | - | 1 | 2 | 1,800.00 | - | - | - | - | - |
| 623.28 | 0.00 | - | 2 | 0 | 1,850.00 | - | - | - | - | - |
| 678.20 | 0.00 | - | 1 | 3 | 1,900.00 | - | - | - | - | - |
| 566.05 | 0.00 | - | 5 | 1 | 1,950.00 | 190.00 | 0.00 | - | - | 1 |
| 725.50 | 0.00 | - | 4 | 6 | 2,000.00 | 224.90 | 0.00 | - | 1 | 5 |
| 702.35 | 0.00 | - | 3 | 5 | 2,050.00 | - | - | - | - | - |
| 653.00 | 0.00 | - | 1 | 1 | 2,100.00 | 289.50 | 0.00 | - | 1 | 6 |
| 463.73 | 0.00 | - | 4 | 1 | 2,150.00 | - | - | - | - | - |
| 506.89 | 0.00 | - | 1 | 2 | 2,200.00 | - | - | - | - | - |
| 472.27 | 0.00 | - | 1 | 8 | 2,250.00 | - | - | - | - | - |
| 460.00 | 0.00 | - | 9 | 15 | 2,300.00 | 362.05 | 0.00 | - | 1 | 2 |
| 440.00 | 0.00 | - | 1 | 1 | 2,350.00 | 338.50 | 0.00 | - | 1 | 1 |
| 480.00 | 0.00 | - | - | 1 | 2,400.00 | 370.00 | 0.00 | - | 1 | 3 |
| 436.00 | 0.00 | - | 1 | 0 | 2,450.00 | - | - | - | - | - |
| 360.43 | 0.00 | - | 1 | 4 | 2,500.00 | 500.50 | 0.00 | - | 1 | 8 |
| 363.00 | 0.00 | - | 10 | 1 | 2,550.00 | - | - | - | - | - |
| 382.00 | 0.00 | - | 1 | 86 | 2,600.00 | - | - | - | - | - |
| - | - | - | - | - | 2,650.00 | 595.76 | 0.00 | - | - | 2 |
| 346.48 | 0.00 | - | 1 | 19 | 2,700.00 | 547.00 | 0.00 | - | 1 | 1 |
| 253.00 | 0.00 | - | 25 | 56 | 2,800.00 | - | - | - | - | - |
| 197.00 | 0.00 | - | 5 | 5 | 2,900.00 | - | - | - | - | - |
| 243.75 | 0.00 | - | 1 | 1 | 2,950.00 | - | - | - | - | - |
| 200.00 | 0.00 | - | 3 | 11 | 3,000.00 | - | - | - | - | - |
| - | - | - | - | - | 3,050.00 | 755.00 | 0.00 | - | 3 | 4 |
| 175.90 | 0.00 | - | 4 | 7 | 3,100.00 | - | - | - | - | - |
| 167.00 | 0.00 | - | 3 | 3 | 3,200.00 | - | - | - | - | - |
| 163.00 | 0.00 | - | - | 2 | 3,250.00 | - | - | - | - | - |
| 148.90 | 0.00 | - | 1 | 2 | 3,400.00 | - | - | - | - | - |
| 114.43 | 0.00 | - | 1 | 4 | 3,500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.