Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2.40 | +1.16 | +93.55% | 19,892 | 10,261 | 2024-05-10 | 0.96 | -2.03 | -67.89% | 8,649 | 1,242 |
| 4.07 | +1.27 | +45.36% | 14,163 | 15,586 | 2024-05-17 | 2.44 | -2.06 | -45.78% | 5,333 | 1,852 |
| 4.85 | +1.37 | +39.37% | 901 | 1,475 | 2024-05-24 | 3.05 | -2.37 | -43.73% | 1,042 | 1,055 |
| 5.35 | +1.45 | +37.18% | 1,875 | 3,027 | 2024-05-31 | 3.40 | -2.30 | -40.35% | 947 | 254 |
| 5.80 | +1.25 | +27.47% | 596 | 912 | 2024-06-07 | 3.80 | -2.35 | -38.21% | 77 | 1,569 |
| 6.30 | +1.12 | +21.62% | 139 | 105 | 2024-06-14 | 4.50 | -2.20 | -32.84% | 54 | 11 |
| 6.98 | +1.48 | +26.91% | 3,352 | 21,267 | 2024-06-21 | 4.70 | -1.76 | -27.24% | 1,381 | 9,606 |
| 8.90 | +1.55 | +21.09% | 950 | 8,657 | 2024-07-19 | 6.08 | -2.12 | -25.85% | 409 | 1,645 |
| 11.62 | +1.67 | +16.78% | 447 | 2,321 | 2024-08-16 | 7.95 | -2.00 | -20.10% | 259 | 820 |
| 13.42 | +2.10 | +18.55% | 191 | 4,268 | 2024-09-20 | 9.40 | -1.70 | -15.32% | 28 | 7,927 |
| 14.45 | +1.45 | +11.15% | 65 | 1,336 | 2024-10-18 | 10.05 | -1.73 | -14.69% | 23 | 234 |
| 16.50 | +1.62 | +10.89% | 36 | 598 | 2024-11-15 | 11.35 | -1.85 | -14.02% | 19 | 416 |
| 18.20 | +1.65 | +9.97% | 23 | 2,498 | 2024-12-20 | 12.35 | -1.72 | -12.22% | 15 | 227 |
| 19.55 | +2.24 | +12.94% | 303 | 17,755 | 2025-01-17 | 12.70 | -1.96 | -13.37% | 92 | 3,337 |
| 21.95 | +1.85 | +9.20% | 40 | 201 | 2025-03-21 | 14.55 | -1.90 | -11.55% | 27 | 157 |
| 26.40 | +2.95 | +12.58% | 2,247 | 25,119 | 2025-06-20 | 16.40 | -2.00 | -10.87% | 8 | 73 |
| 29.37 | +3.52 | +13.62% | 3 | 92 | 2025-09-19 | 20.20 | 0.00 | - | 1 | 18 |
| 31.88 | +2.13 | +7.16% | 1 | 6,362 | 2025-12-19 | 19.75 | -2.50 | -11.24% | 36 | 125 |
| 32.79 | +2.39 | +7.86% | 9 | 4,202 | 2026-01-16 | 20.00 | -2.90 | -12.66% | 20 | 111 |
| 37.60 | +3.70 | +10.91% | 13 | 194 | 2026-06-18 | 22.37 | -0.68 | -2.95% | 1 | 27 |
| 42.00 | +2.33 | +5.87% | 39 | 576 | 2026-12-18 | 24.50 | -1.95 | -7.37% | 1 | 26 |
© 2024 Yahoo. All rights reserved.