Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 153.36 | 0.00 | - | 2 | 7 | 5.00 | 0.01 | 0.00 | - | 30 | 30 |
| - | - | - | - | - | 10.00 | 0.01 | 0.00 | - | - | 750 |
| 132.08 | 0.00 | - | - | 8 | 25.00 | - | - | - | - | - |
| 112.23 | 0.00 | - | 2 | 1 | 35.00 | - | - | - | - | - |
| 132.25 | 0.00 | - | 1 | 159 | 40.00 | 0.01 | 0.00 | - | 1 | 799 |
| 131.20 | 0.00 | - | 1 | 40 | 45.00 | 0.02 | 0.00 | - | 1 | 2,164 |
| 127.32 | +0.20 | +0.16% | 1 | 177 | 50.00 | 0.02 | 0.00 | - | 4 | 1,757 |
| 114.15 | 0.00 | - | 30 | 230 | 55.00 | 0.02 | 0.00 | - | 2 | 7,078 |
| 94.50 | 0.00 | - | 2 | 235 | 56.00 | 0.05 | 0.00 | - | 8 | 1,027 |
| 42.65 | 0.00 | - | 2 | 77 | 57.00 | 0.02 | 0.00 | - | 1 | 5,449 |
| 79.45 | 0.00 | - | 1 | 118 | 58.00 | 0.02 | 0.00 | - | 14 | 1,161 |
| 89.30 | 0.00 | - | 1 | 119 | 59.00 | 0.07 | 0.00 | - | 1 | 1,422 |
| 116.00 | 0.00 | - | 5 | 485 | 60.00 | 0.03 | 0.00 | - | 100 | 1,732 |
| 92.10 | 0.00 | - | 1 | 38 | 61.00 | 0.05 | 0.00 | - | 1 | 1,024 |
| 71.25 | 0.00 | - | 1 | 56 | 62.00 | 0.02 | 0.00 | - | 6 | 946 |
| 62.50 | 0.00 | - | 1 | 64 | 62.50 | 0.14 | 0.00 | - | 11 | 693 |
| 71.00 | 0.00 | - | 1 | 85 | 63.00 | 0.10 | 0.00 | - | 2 | 375 |
| 43.00 | 0.00 | - | 1 | 161 | 64.00 | 0.10 | 0.00 | - | 6 | 400 |
| 93.95 | 0.00 | - | 1 | 78 | 65.00 | 0.03 | 0.00 | - | 1 | 4,099 |
| 82.54 | 0.00 | - | 1 | 60 | 66.00 | 0.02 | 0.00 | - | 28 | 4,039 |
| 105.43 | 0.00 | - | 1 | 126 | 67.00 | 0.02 | 0.00 | - | 1 | 904 |
| 59.67 | 0.00 | - | 1 | 34 | 67.50 | 0.04 | 0.00 | - | 2 | 2,083 |
| 83.56 | 0.00 | - | 5 | 44 | 68.00 | 0.05 | 0.00 | - | 13 | 475 |
| 60.25 | 0.00 | - | 16 | 68 | 69.00 | 0.06 | 0.00 | - | 1 | 3,254 |
| 106.40 | 0.00 | - | 20 | 485 | 70.00 | 0.01 | 0.00 | - | 2 | 6,504 |
| 73.67 | 0.00 | - | 60 | 305 | 71.00 | 0.09 | 0.00 | - | 3 | 2,232 |
| 76.90 | 0.00 | - | 1 | 234 | 72.00 | 0.03 | 0.00 | - | 1 | 652 |
| 71.02 | 0.00 | - | 1 | 43 | 72.50 | 0.07 | 0.00 | - | 20 | 836 |
| 70.30 | 0.00 | - | 8 | 35 | 73.00 | 0.06 | 0.00 | - | 1 | 1,256 |
| 81.00 | 0.00 | - | 4 | 139 | 74.00 | 0.10 | 0.00 | - | 6 | 1,413 |
| 99.62 | 0.00 | - | 8 | 301 | 75.00 | 0.01 | 0.00 | - | 14 | 3,827 |
| 67.60 | 0.00 | - | 20 | 95 | 76.00 | 0.05 | 0.00 | - | 1 | 1,159 |
| 70.30 | 0.00 | - | 2 | 387 | 77.00 | 0.08 | 0.00 | - | 1 | 631 |
| 51.21 | 0.00 | - | 66 | 79 | 77.50 | 0.09 | 0.00 | - | 16 | 653 |
| 50.80 | 0.00 | - | 48 | 161 | 78.00 | 0.01 | 0.00 | - | 5 | 566 |
| 68.00 | 0.00 | - | 1 | 179 | 79.00 | 0.05 | 0.00 | - | 1 | 1,283 |
| 97.07 | 0.00 | - | 1 | 556 | 80.00 | 0.01 | 0.00 | - | 2 | 2,819 |
| 61.12 | 0.00 | - | 43 | 303 | 81.00 | 0.05 | 0.00 | - | 1 | 675 |
| 63.45 | 0.00 | - | 40 | 17 | 82.00 | 0.05 | 0.00 | - | 50 | 2,496 |
| 41.83 | 0.00 | - | 1 | 31 | 82.50 | 0.06 | 0.00 | - | 4 | 1,083 |
| 55.10 | 0.00 | - | 1 | 50 | 83.00 | 0.01 | 0.00 | - | 4 | 798 |
| 59.95 | 0.00 | - | 1 | 272 | 84.00 | 0.01 | 0.00 | - | 1 | 927 |
| 92.08 | +2.98 | +3.34% | 1 | 220 | 85.00 | 0.02 | 0.00 | - | 2 | 4,402 |
| 65.50 | 0.00 | - | 4 | 178 | 86.00 | 0.02 | 0.00 | - | 1 | 885 |
| 55.80 | 0.00 | - | 51 | 210 | 87.00 | 0.03 | 0.00 | - | 130 | 6,503 |
| 64.75 | 0.00 | - | 1 | 179 | 87.50 | 0.03 | 0.00 | - | 350 | 677 |
| 60.82 | 0.00 | - | 1 | 75 | 88.00 | 0.04 | 0.00 | - | 1,225 | 1,544 |
| 50.48 | 0.00 | - | 4 | 113 | 89.00 | 0.02 | 0.00 | - | 4 | 920 |
| 87.22 | -0.78 | -0.89% | 1 | 750 | 90.00 | 0.01 | 0.00 | - | 1 | 13,034 |
| 44.29 | 0.00 | - | 2 | 311 | 91.00 | 0.03 | 0.00 | - | 1,400 | 2,100 |
| 84.35 | 0.00 | - | 240 | 387 | 92.00 | 0.03 | 0.00 | - | 460 | 812 |
| 62.40 | 0.00 | - | 5 | 157 | 92.50 | 0.05 | 0.00 | - | 6 | 1,769 |
| 58.81 | 0.00 | - | 10 | 612 | 93.00 | 0.06 | 0.00 | - | 1 | 985 |
| 81.22 | 0.00 | - | 20 | 155 | 94.00 | 0.34 | 0.00 | - | 20 | 1,472 |
| 78.00 | 0.00 | - | 2 | 739 | 95.00 | 0.01 | 0.00 | - | 4 | 11,750 |
| 59.35 | 0.00 | - | 1 | 418 | 96.00 | 0.14 | 0.00 | - | 7 | 1,471 |
| 71.25 | 0.00 | - | 1 | 476 | 97.00 | 0.03 | 0.00 | - | 1 | 1,612 |
| 67.69 | 0.00 | - | 1 | 441 | 97.50 | 0.12 | 0.00 | - | 4 | 1,740 |
| 68.04 | 0.00 | - | 6 | 559 | 98.00 | 0.05 | 0.00 | - | 4 | 1,191 |
| 80.00 | 0.00 | - | 1 | 183 | 99.00 | 0.05 | 0.00 | - | 50 | 1,487 |
| 77.72 | +0.01 | +0.01% | 7 | 2,021 | 100.00 | 0.01 | 0.00 | - | 1 | 16,377 |
| 73.44 | 0.00 | - | 206 | 942 | 102.50 | 0.02 | 0.00 | - | 13 | 4,080 |
| 72.40 | +2.53 | +3.62% | 2 | 3,040 | 105.00 | 0.02 | 0.00 | - | 1 | 3,633 |
| 69.94 | +5.04 | +7.77% | 1 | 925 | 107.50 | 0.04 | 0.00 | - | 3,010 | 4,482 |
| 68.14 | 0.00 | - | 2 | 3,434 | 110.00 | 0.04 | 0.00 | - | 10 | 12,074 |
| 63.65 | 0.00 | - | 1 | 1,172 | 112.50 | 0.04 | 0.00 | - | 2 | 4,627 |
| 59.89 | 0.00 | - | 100 | 1,992 | 115.00 | 0.03 | 0.00 | - | 1 | 5,802 |
| 57.20 | 0.00 | - | 1 | 5,587 | 117.50 | 0.04 | 0.00 | - | 1 | 7,745 |
| 57.90 | +0.65 | +1.14% | 5 | 8,202 | 120.00 | 0.04 | 0.00 | - | 10 | 15,635 |
| 48.06 | 0.00 | - | 1 | 3,228 | 122.50 | 0.04 | -0.03 | -42.86% | 1 | 6,964 |
| 52.90 | +0.60 | +1.15% | 1 | 6,017 | 125.00 | 0.04 | 0.00 | - | 18 | 10,332 |
| 51.28 | 0.00 | - | 6 | 2,739 | 127.50 | 0.05 | 0.00 | - | 20 | 5,900 |
| 47.99 | +0.54 | +1.14% | 29 | 6,843 | 130.00 | 0.05 | 0.00 | - | 1 | 14,690 |
| 45.10 | 0.00 | - | 1 | 2,962 | 132.50 | 0.05 | 0.00 | - | 3 | 4,397 |
| 43.15 | -1.00 | -2.27% | 2 | 4,317 | 135.00 | 0.06 | -0.01 | -14.29% | 4 | 7,790 |
| 40.36 | 0.00 | - | 64 | 8,009 | 137.50 | 0.07 | -0.01 | -12.50% | 10 | 5,622 |
| 38.00 | +0.72 | +1.93% | 3 | 13,260 | 140.00 | 0.08 | 0.00 | - | 22 | 18,197 |
| 35.70 | +1.42 | +4.14% | 25 | 5,014 | 142.50 | 0.09 | 0.00 | - | 16 | 4,345 |
| 33.09 | +0.67 | +2.07% | 6 | 6,801 | 145.00 | 0.09 | -0.01 | -10.00% | 29 | 5,697 |
| 30.52 | +0.40 | +1.33% | 3 | 9,887 | 147.50 | 0.12 | -0.01 | -7.69% | 55 | 2,950 |
| 28.20 | +0.47 | +1.69% | 33 | 8,930 | 150.00 | 0.13 | 0.00 | - | 40 | 8,377 |
| 25.50 | +0.05 | +0.20% | 5 | 4,962 | 152.50 | 0.16 | -0.01 | -5.88% | 32 | 3,931 |
| 23.30 | +0.35 | +1.53% | 52 | 9,928 | 155.00 | 0.19 | -0.03 | -13.04% | 119 | 5,589 |
| 20.75 | +0.66 | +3.29% | 13 | 11,179 | 157.50 | 0.26 | -0.01 | -3.70% | 26 | 3,992 |
| 18.40 | +0.66 | +3.72% | 104 | 15,983 | 160.00 | 0.35 | -0.04 | -10.26% | 139 | 13,833 |
| 15.42 | -0.23 | -1.47% | 19 | 4,600 | 162.50 | 0.48 | -0.07 | -12.73% | 94 | 2,567 |
| 13.77 | +0.40 | +2.99% | 98 | 7,501 | 165.00 | 0.70 | -0.12 | -14.63% | 405 | 5,971 |
| 9.55 | +0.40 | +4.37% | 956 | 27,818 | 170.00 | 1.50 | -0.24 | -13.79% | 317 | 21,018 |
| 6.10 | +0.30 | +5.13% | 1,178 | 14,724 | 175.00 | 3.00 | -0.42 | -12.28% | 2,014 | 2,777 |
| 3.50 | +0.10 | +2.94% | 2,665 | 16,360 | 180.00 | 5.40 | -0.45 | -7.69% | 236 | 430 |
| 1.78 | +0.07 | +4.09% | 998 | 15,273 | 185.00 | 9.05 | 0.00 | - | 154 | 269 |
| 0.81 | +0.01 | +1.25% | 2,967 | 8,415 | 190.00 | 12.87 | -0.68 | -5.02% | 216 | 138 |
| 0.35 | -0.03 | -7.89% | 641 | 7,592 | 195.00 | 17.57 | -1.32 | -6.99% | 2 | 29 |
| 0.16 | -0.01 | -5.56% | 252 | 10,418 | 200.00 | 22.70 | -0.60 | -2.58% | 8 | 2 |
| 0.10 | 0.00 | - | 14 | 1,794 | 205.00 | 32.80 | 0.00 | - | 61 | 15 |
| 0.06 | 0.00 | - | 93 | 4,583 | 210.00 | 40.39 | 0.00 | - | 14 | 0 |
| 0.05 | -0.01 | -16.67% | 10 | 2,309 | 215.00 | 117.30 | 0.00 | - | 2 | 0 |
| 0.03 | -0.01 | -25.00% | 12 | 3,509 | 220.00 | 46.39 | 0.00 | - | 5 | 0 |
| 0.03 | 0.00 | - | 4 | 13,445 | 225.00 | 107.20 | 0.00 | - | 5 | 0 |
| 0.04 | 0.00 | - | 6 | 1,182 | 230.00 | 87.17 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 5 | 2,014 | 235.00 | 93.73 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 1 | 1,633 | 240.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 15 | 268 | 245.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 30 | 507 | 250.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1,457 | 255.00 | 105.08 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 1,513 | 260.00 | 107.94 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 15 | 5,559 | 265.00 | 122.64 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 13 | 300.00 | - | - | - | - | - |
| 1,233.00 | 0.00 | - | 2 | 2 | 1,120.00 | 30.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,140.00 | 37.02 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 1,160.00 | 35.50 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 1,180.00 | 34.61 | 0.00 | - | 1 | 1 |
| 1,173.55 | 0.00 | - | 1 | 18 | 1,200.00 | 45.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,220.00 | 47.00 | 0.00 | - | 1 | 1 |
| 1,133.68 | 0.00 | - | - | 1 | 1,250.00 | - | - | - | - | - |
| 1,092.16 | 0.00 | - | - | 0 | 1,280.00 | - | - | - | - | - |
| 1,085.30 | 0.00 | - | - | 0 | 1,300.00 | - | - | - | - | - |
| 1,048.60 | 0.00 | - | 2 | 0 | 1,350.00 | - | - | - | - | - |
| 911.46 | 0.00 | - | 2 | 0 | 1,400.00 | 72.00 | 0.00 | - | 1 | 15 |
| 956.94 | 0.00 | - | 2 | 0 | 1,450.00 | - | - | - | - | - |
| - | - | - | - | - | 1,460.00 | 86.25 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,480.00 | 89.75 | 0.00 | - | - | 2 |
| 979.01 | 0.00 | - | 1 | 1 | 1,500.00 | 83.03 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,520.00 | 86.47 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,540.00 | 89.97 | 0.00 | - | - | 1 |
| 907.23 | 0.00 | - | 4 | 0 | 1,550.00 | 92.04 | 0.00 | - | - | 1 |
| 866.21 | 0.00 | - | - | 0 | 1,600.00 | 117.37 | 0.00 | - | 1 | 1 |
| 739.24 | 0.00 | - | 2 | 0 | 1,650.00 | - | - | - | - | - |
| 750.45 | 0.00 | - | - | 1 | 1,660.00 | - | - | - | - | - |
| 793.28 | 0.00 | - | 1 | 2 | 1,700.00 | 155.00 | 0.00 | - | 1 | 1 |
| 699.19 | 0.00 | - | 2 | 1 | 1,750.00 | - | - | - | - | - |
| 729.50 | 0.00 | - | - | 3 | 1,800.00 | 164.43 | 0.00 | - | 1 | 0 |
| 764.45 | 0.00 | - | - | 1 | 1,850.00 | 178.50 | 0.00 | - | 4 | 4 |
| 610.36 | 0.00 | - | - | 1 | 1,860.00 | 161.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,880.00 | 192.04 | 0.00 | - | 1 | 0 |
| 649.81 | 0.00 | - | 8 | 13 | 1,900.00 | 193.45 | 0.00 | - | 2 | 1 |
| 720.75 | 0.00 | - | - | 3 | 1,920.00 | - | - | - | - | - |
| 619.36 | 0.00 | - | 8 | 9 | 1,950.00 | 214.83 | 0.00 | - | 1 | 2 |
| 592.02 | 0.00 | - | - | 1 | 1,980.00 | 224.40 | 0.00 | - | 2 | 3 |
| 595.00 | 0.00 | - | 6 | 11 | 2,000.00 | 232.70 | 0.00 | - | 134 | 128 |
| 555.74 | 0.00 | - | 1 | 1 | 2,050.00 | - | - | - | - | - |
| 560.00 | 0.00 | - | 2 | 6 | 2,100.00 | 277.03 | 0.00 | - | 2 | 4 |
| 568.41 | 0.00 | - | 1 | 3 | 2,150.00 | 312.90 | 0.00 | - | 2 | 2 |
| 493.55 | 0.00 | - | 1 | 5 | 2,200.00 | 297.28 | 0.00 | - | 1 | 5 |
| 470.00 | 0.00 | - | 1 | 7 | 2,250.00 | 351.95 | 0.00 | - | 1 | 2 |
| 445.50 | 0.00 | - | 5 | 12 | 2,300.00 | 377.25 | 0.00 | - | 1 | 9 |
| 390.00 | 0.00 | - | 1 | 12 | 2,350.00 | - | - | - | - | - |
| 396.00 | 0.00 | - | 3 | 7 | 2,400.00 | 395.01 | 0.00 | - | 4 | 3 |
| 439.72 | 0.00 | - | 2 | 4 | 2,450.00 | - | - | - | - | - |
| 356.41 | 0.00 | - | 1 | 6 | 2,500.00 | 514.58 | 0.00 | - | 1 | 3 |
| 293.60 | 0.00 | - | 3 | 5 | 2,600.00 | 585.80 | 0.00 | - | - | 1 |
| 302.00 | 0.00 | - | 1 | 2 | 2,650.00 | - | - | - | - | - |
| 286.64 | 0.00 | - | - | 32 | 2,700.00 | - | - | - | - | - |
| 250.00 | 0.00 | - | 1 | 4 | 2,800.00 | - | - | - | - | - |
| - | - | - | - | - | 2,900.00 | 744.33 | 0.00 | - | 2 | 0 |
| 226.22 | 0.00 | - | - | 6 | 2,950.00 | - | - | - | - | - |
| 193.00 | 0.00 | - | 4 | 14 | 3,000.00 | 850.00 | 0.00 | - | - | 1 |
| 178.68 | 0.00 | - | 1 | 2 | 3,050.00 | - | - | - | - | - |
| 174.00 | 0.00 | - | 1 | 41 | 3,100.00 | - | - | - | - | - |
| 164.00 | 0.00 | - | 1 | 6 | 3,150.00 | - | - | - | - | - |
| 152.18 | 0.00 | - | 2 | 4 | 3,200.00 | - | - | - | - | - |
| 200.00 | 0.00 | - | 1 | 4 | 3,250.00 | - | - | - | - | - |
| 111.34 | 0.00 | - | 1 | 6 | 3,300.00 | - | - | - | - | - |
| 121.40 | 0.00 | - | 2 | 34 | 3,400.00 | - | - | - | - | - |
| 105.50 | 0.00 | - | 5 | 41 | 3,500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.