GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
9 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 67.27 | 0.00 | - | 1 | 1 | 60.00 | - | - | - | - | - |
| - | - | - | - | - | 65.00 | 0.02 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 70.00 | 0.01 | 0.00 | - | 7 | 5 |
| - | - | - | - | - | 75.00 | 0.01 | 0.00 | - | 8 | 41 |
| 43.78 | 0.00 | - | 1 | 26 | 80.00 | 0.01 | 0.00 | - | 1 | 22 |
| 39.15 | 0.00 | - | 5 | 5 | 85.00 | 0.01 | 0.00 | - | 2 | 117 |
| 34.79 | +0.63 | +1.84% | 1 | 25 | 90.00 | 0.01 | 0.00 | - | 62 | 160 |
| 33.90 | 0.00 | - | 50 | 56 | 91.00 | 0.01 | -0.01 | -50.00% | 4 | 38 |
| 33.37 | +4.22 | +14.48% | 3 | 12 | 92.00 | 0.02 | 0.00 | - | 40 | 132 |
| 30.96 | 0.00 | - | 1 | 6 | 93.00 | 0.03 | 0.00 | - | 8 | 20 |
| 31.57 | -1.67 | -5.02% | 18 | 19 | 94.00 | 0.04 | 0.00 | - | 1 | 82 |
| 30.51 | +1.58 | +5.46% | 22 | 38 | 95.00 | 0.01 | 0.00 | - | 1 | 255 |
| 29.60 | +1.40 | +4.96% | 20 | 30 | 96.00 | 0.02 | 0.00 | - | 4 | 136 |
| 26.36 | 0.00 | - | 25 | 31 | 97.00 | 0.02 | 0.00 | - | 103 | 295 |
| 27.85 | +0.98 | +3.65% | 3 | 8 | 98.00 | 0.01 | -0.02 | -66.67% | 2 | 257 |
| 26.55 | +0.55 | +2.12% | 1 | 17 | 99.00 | 0.01 | 0.00 | - | 20 | 570 |
| 25.51 | +1.50 | +6.25% | 23 | 70 | 100.00 | 0.01 | -0.01 | -50.00% | 32 | 319 |
| 24.90 | +1.80 | +7.79% | 1 | 143 | 101.00 | 0.01 | 0.00 | - | 50 | 452 |
| 23.50 | +1.63 | +7.45% | 3 | 187 | 102.00 | 0.01 | -0.01 | -50.00% | 53 | 623 |
| 21.05 | 0.00 | - | 2 | 110 | 103.00 | 0.02 | +0.01 | +100.00% | 58 | 323 |
| 20.83 | -0.34 | -1.61% | 1 | 15 | 104.00 | 0.01 | 0.00 | - | 6 | 242 |
| 20.40 | +1.10 | +5.70% | 2 | 222 | 105.00 | 0.02 | -0.01 | -33.33% | 23 | 574 |
| 19.57 | +1.47 | +8.12% | 9 | 166 | 106.00 | 0.02 | 0.00 | - | 19 | 175 |
| 18.58 | +1.00 | +5.69% | 18 | 258 | 107.00 | 0.05 | 0.00 | - | 11 | 511 |
| 15.55 | 0.00 | - | 6 | 293 | 108.00 | 0.02 | -0.02 | -50.00% | 328 | 374 |
| 16.50 | +0.94 | +6.04% | 15 | 316 | 109.00 | 0.03 | -0.01 | -25.00% | 432 | 514 |
| 15.40 | +1.49 | +10.71% | 129 | 456 | 110.00 | 0.02 | -0.03 | -60.00% | 116 | 1,091 |
| 14.76 | +1.74 | +13.36% | 4 | 209 | 111.00 | 0.03 | -0.03 | -50.00% | 12 | 331 |
| 13.75 | +1.30 | +10.44% | 4 | 157 | 112.00 | 0.03 | -0.05 | -62.50% | 108 | 362 |
| 12.23 | +1.63 | +15.38% | 37 | 886 | 113.00 | 0.03 | -0.05 | -62.50% | 105 | 262 |
| 11.79 | +0.49 | +4.34% | 26 | 325 | 114.00 | 0.04 | -0.07 | -63.64% | 619 | 797 |
| 10.85 | +1.75 | +19.23% | 35 | 278 | 115.00 | 0.06 | -0.07 | -53.85% | 419 | 928 |
| 9.80 | +1.46 | +17.51% | 45 | 371 | 116.00 | 0.07 | -0.07 | -50.00% | 362 | 581 |
| 8.45 | +1.70 | +25.19% | 46 | 447 | 117.00 | 0.09 | -0.15 | -62.50% | 338 | 893 |
| 7.35 | +0.86 | +13.25% | 44 | 550 | 118.00 | 0.11 | -0.20 | -64.52% | 275 | 4,390 |
| 6.45 | +1.02 | +18.78% | 484 | 254 | 119.00 | 0.16 | -0.21 | -56.76% | 1,047 | 1,880 |
| 5.68 | +0.63 | +12.48% | 347 | 894 | 120.00 | 0.23 | -0.29 | -55.77% | 745 | 2,496 |
| 4.71 | +0.81 | +20.77% | 110 | 442 | 121.00 | 0.32 | -0.41 | -56.16% | 2,316 | 593 |
| 3.74 | +0.29 | +8.41% | 290 | 726 | 122.00 | 0.49 | -0.52 | -51.49% | 653 | 784 |
| 2.98 | +0.25 | +9.16% | 211 | 806 | 123.00 | 0.74 | -0.62 | -45.59% | 1,802 | 898 |
| 2.26 | +0.06 | +2.73% | 1,009 | 1,182 | 124.00 | 1.02 | -0.77 | -43.02% | 1,273 | 733 |
| 1.73 | -0.03 | -1.70% | 8,650 | 2,910 | 125.00 | 1.50 | -0.81 | -35.06% | 4,304 | 900 |
| 1.24 | -0.02 | -1.59% | 6,661 | 2,870 | 126.00 | 2.00 | -0.97 | -32.66% | 1,629 | 453 |
| 0.88 | -0.10 | -10.20% | 3,891 | 1,593 | 127.00 | 2.49 | -1.11 | -30.83% | 376 | 267 |
| 0.61 | -0.14 | -18.67% | 2,765 | 615 | 128.00 | 3.25 | -1.70 | -34.34% | 198 | 306 |
| 0.43 | -0.12 | -21.82% | 2,266 | 555 | 129.00 | 4.03 | -1.65 | -29.05% | 10 | 26 |
| 0.29 | -0.14 | -32.56% | 19,157 | 2,946 | 130.00 | 4.90 | -1.40 | -22.22% | 127 | 213 |
| 0.20 | -0.10 | -33.33% | 1,660 | 929 | 131.00 | 5.82 | -1.68 | -22.40% | 1 | 5 |
| 0.15 | -0.10 | -40.00% | 882 | 396 | 132.00 | 6.48 | -2.27 | -25.94% | 2 | 15 |
| 0.12 | -0.09 | -42.86% | 161 | 423 | 133.00 | - | - | - | - | - |
| 0.10 | -0.05 | -33.33% | 359 | 206 | 134.00 | - | - | - | - | - |
| 0.08 | -0.04 | -33.33% | 593 | 557 | 135.00 | 11.13 | 0.00 | - | 2 | 3 |
| 0.08 | -0.02 | -20.00% | 74 | 351 | 136.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 74 | 76 | 137.00 | 11.00 | 0.00 | - | - | 0 |
| 0.04 | -0.04 | -50.00% | 378 | 208 | 138.00 | 13.40 | 0.00 | - | 1 | 0 |
| 0.05 | -0.02 | -28.57% | 37 | 101 | 139.00 | 13.45 | 0.00 | - | 1 | 0 |
| 0.02 | -0.04 | -66.67% | 162 | 690 | 140.00 | 16.20 | 0.00 | - | 1 | 0 |
| 0.03 | -0.02 | -40.00% | 1 | 155 | 141.00 | 16.85 | 0.00 | - | 3 | 0 |
| 0.02 | -0.03 | -60.00% | 207 | 131 | 142.00 | 17.65 | 0.00 | - | - | 0 |
| 0.02 | -0.02 | -50.00% | 944 | 166 | 145.00 | 20.25 | 0.00 | - | - | 0 |
| 0.01 | -0.02 | -66.67% | 50 | 497 | 150.00 | 42.95 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 62 | 515 | 155.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.