Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 146.10 | 0.00 | - | 1 | 102 | 25.00 | 0.01 | 0.00 | - | 2 | 466 |
| 78.34 | 0.00 | - | 2 | 136 | 30.00 | 0.01 | 0.00 | - | 5 | 87 |
| 75.73 | 0.00 | - | 2 | 5 | 35.00 | 0.01 | 0.00 | - | 5 | 550 |
| 102.25 | 0.00 | - | 1 | 4 | 40.00 | 0.02 | 0.00 | - | 1 | 232 |
| 126.57 | 0.00 | - | 5 | 24 | 45.00 | 0.03 | 0.00 | - | 64 | 450 |
| 120.12 | 0.00 | - | 3 | 40 | 50.00 | 0.02 | 0.00 | - | 1 | 1,549 |
| 99.97 | 0.00 | - | 1 | 81 | 55.00 | 0.10 | 0.00 | - | 2 | 3,885 |
| 82.69 | 0.00 | - | 3 | 78 | 60.00 | 0.04 | 0.00 | - | 3 | 1,775 |
| 68.38 | 0.00 | - | 150 | 212 | 65.00 | 0.07 | 0.00 | - | 64 | 7,735 |
| 102.10 | 0.00 | - | 5 | 335 | 70.00 | 0.04 | 0.00 | - | 2 | 2,398 |
| 64.40 | 0.00 | - | 1 | 163 | 75.00 | 0.05 | 0.00 | - | 3 | 7,569 |
| 88.00 | 0.00 | - | 1 | 681 | 80.00 | 0.06 | 0.00 | - | 1 | 11,691 |
| 80.33 | 0.00 | - | 2 | 330 | 85.00 | 0.11 | 0.00 | - | 20 | 6,999 |
| 79.27 | 0.00 | - | 1 | 561 | 90.00 | 0.10 | 0.00 | - | 1 | 2,403 |
| 70.55 | 0.00 | - | 2 | 207 | 95.00 | 0.11 | -0.04 | -26.67% | 6 | 1,217 |
| 73.20 | +2.70 | +3.83% | 1 | 201 | 100.00 | 0.12 | 0.00 | - | 2 | 6,183 |
| 63.43 | 0.00 | - | 1 | 424 | 105.00 | 0.17 | -0.03 | -15.00% | 2 | 5,894 |
| 60.19 | 0.00 | - | 1 | 313 | 110.00 | 0.24 | 0.00 | - | 2 | 3,963 |
| 55.07 | 0.00 | - | 4 | 530 | 115.00 | 0.29 | -0.05 | -14.71% | 6 | 7,031 |
| 54.10 | +5.10 | +10.41% | 2 | 867 | 120.00 | 0.37 | -0.08 | -17.78% | 16 | 16,091 |
| 49.69 | +1.29 | +2.67% | 4 | 4,159 | 125.00 | 0.50 | -0.10 | -16.67% | 17 | 8,808 |
| 44.74 | +1.89 | +4.41% | 10 | 2,717 | 130.00 | 0.66 | -0.09 | -12.00% | 20 | 12,955 |
| 40.43 | +1.17 | +2.98% | 1 | 3,293 | 135.00 | 0.87 | -0.18 | -17.14% | 58 | 10,149 |
| 35.50 | +1.10 | +3.20% | 21 | 6,087 | 140.00 | 1.21 | -0.17 | -12.32% | 269 | 6,335 |
| 31.40 | +1.05 | +3.46% | 7 | 4,136 | 145.00 | 1.71 | -0.26 | -13.20% | 74 | 4,634 |
| 27.05 | +0.77 | +2.93% | 30 | 9,495 | 150.00 | 2.39 | -0.33 | -12.09% | 248 | 3,955 |
| 22.94 | +0.59 | +2.64% | 28 | 4,335 | 155.00 | 3.30 | -0.60 | -15.38% | 80 | 1,225 |
| 19.40 | +0.76 | +4.08% | 52 | 6,134 | 160.00 | 4.56 | -0.69 | -13.14% | 316 | 5,316 |
| 16.18 | +0.70 | +4.52% | 77 | 5,367 | 165.00 | 6.15 | -0.85 | -12.14% | 43 | 1,639 |
| 13.11 | +0.73 | +5.90% | 304 | 4,379 | 170.00 | 8.15 | -0.83 | -9.24% | 406 | 8,177 |
| 10.50 | +0.35 | +3.45% | 109 | 8,000 | 175.00 | 10.50 | -1.35 | -11.39% | 533 | 3,820 |
| 7.60 | -0.25 | -3.18% | 141 | 5,815 | 180.00 | 14.20 | -0.05 | -0.35% | 51 | 304 |
| 5.90 | -0.15 | -2.48% | 268 | 2,022 | 185.00 | 17.60 | 0.00 | - | 13 | 21 |
| 4.85 | +0.30 | +6.59% | 57 | 2,535 | 190.00 | 21.10 | -4.00 | -15.94% | 27 | 46 |
| 3.60 | +0.01 | +0.28% | 28 | 1,210 | 195.00 | 28.15 | 0.00 | - | 1 | 13 |
| 2.68 | -0.02 | -0.74% | 153 | 7,499 | 200.00 | 28.70 | -0.39 | -1.34% | 10 | 8 |
| 1.90 | +0.02 | +1.06% | 4 | 1,397 | 205.00 | 34.25 | 0.00 | - | 1 | 1 |
| 1.37 | -0.06 | -4.20% | 4 | 1,538 | 210.00 | - | - | - | - | - |
| 1.01 | -0.13 | -11.40% | 267 | 935 | 215.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 14 | 469 | 220.00 | 46.83 | 0.00 | - | 1 | 0 |
| 0.59 | -0.09 | -13.24% | 1 | 519 | 225.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 582 | 230.00 | 74.60 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 5 | 1,049 | 235.00 | - | - | - | - | - |
| 0.30 | +0.03 | +11.11% | 40 | 1,571 | 240.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 2 | 66 | 245.00 | 75.95 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 1 | 195 | 250.00 | 78.00 | 0.00 | - | 5 | 0 |
| 0.17 | -0.04 | -19.05% | 10 | 5,740 | 255.00 | 86.80 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 200 | 367 | 260.00 | - | - | - | - | - |
| 0.13 | -0.03 | -18.75% | 200 | 2,171 | 265.00 | 124.61 | 0.00 | - | 1 | 0 |
| 0.12 | -0.01 | -7.69% | 100 | 322 | 270.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 100 | 139 | 275.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 100 | 356 | 280.00 | - | - | - | - | - |
| 0.08 | -0.01 | -11.11% | 100 | 350 | 285.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 200 | 100 | 290.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 500 | 500 | 300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.