Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 126.75 | 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 |
| 101.76 | 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 | 0.01 | 0.00 | - | 6 | 3,008 |
| 94.25 | 0.00 | - | 1 | 317 | 75.00 | 0.04 | 0.00 | - | 6 | 8,365 |
| 78.00 | 0.00 | - | 2 | 360 | 76.00 | 0.02 | 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 | 0.01 | 0.00 | - | 1 | 1,279 |
| 76.50 | 0.00 | - | 1 | 89 | 79.00 | 0.01 | -0.01 | -50.00% | 4 | 1,223 |
| 93.42 | 0.00 | - | 1 | 601 | 80.00 | 0.02 | 0.00 | - | 3 | 1,824 |
| 70.50 | 0.00 | - | 3 | 262 | 81.00 | 0.12 | 0.00 | - | 1 | 591 |
| 90.70 | 0.00 | - | 3 | 1,160 | 82.00 | 0.05 | 0.00 | - | 40 | 3,200 |
| 72.28 | 0.00 | - | 10 | 178 | 82.50 | 0.04 | 0.00 | - | 3 | 1,749 |
| 85.73 | 0.00 | - | 1 | 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 | 0.00 | - | 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 | 0.02 | 0.00 | - | 1 | 358 |
| 85.68 | 0.00 | - | 1 | 153 | 89.00 | 0.25 | 0.00 | - | 4 | 330 |
| 79.09 | 0.00 | - | 1 | 12,677 | 90.00 | 0.05 | 0.00 | - | 6 | 4,280 |
| 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 |
| 74.40 | 0.00 | - | 1 | 10,406 | 95.00 | 0.02 | 0.00 | - | 13 | 15,702 |
| 74.00 | 0.00 | - | 1 | 539 | 96.00 | 0.11 | 0.00 | - | 5 | 636 |
| 55.00 | 0.00 | - | 1 | 952 | 97.00 | 0.05 | 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 | 0.02 | 0.00 | - | 35 | 1,426 |
| 46.90 | 0.00 | - | 2 | 297 | 99.00 | 0.06 | 0.00 | - | 3 | 1,677 |
| 71.43 | 0.00 | - | 2 | 12,007 | 100.00 | 0.04 | 0.00 | - | 2 | 4,301 |
| 64.15 | 0.00 | - | 40 | 699 | 102.50 | 0.04 | 0.00 | - | 1 | 3,264 |
| 66.43 | 0.00 | - | 2 | 4,416 | 105.00 | 0.04 | 0.00 | - | 2 | 2,736 |
| 62.50 | 0.00 | - | 80 | 1,175 | 107.50 | 0.15 | 0.00 | - | 1 | 4,535 |
| 61.85 | 0.00 | - | 1 | 2,082 | 110.00 | 0.08 | 0.00 | - | 7 | 11,169 |
| 55.40 | 0.00 | - | 3 | 1,348 | 112.50 | 0.05 | 0.00 | - | 28 | 5,104 |
| 56.80 | -0.35 | -0.61% | 4 | 1,701 | 115.00 | 0.05 | -0.02 | -22.22% | 4 | 4,944 |
| 54.71 | 0.00 | - | 20 | 767 | 117.50 | 0.07 | 0.00 | - | 1 | 2,432 |
| 51.95 | -0.15 | -0.29% | 4 | 4,585 | 120.00 | 0.09 | -0.01 | -10.00% | 4 | 5,499 |
| 45.00 | 0.00 | - | 1 | 2,399 | 122.50 | 0.10 | 0.00 | - | 2 | 2,690 |
| 46.67 | -2.12 | -4.35% | 1 | 5,233 | 125.00 | 0.11 | 0.00 | - | 2 | 9,981 |
| 45.55 | 0.00 | - | 1 | 4,985 | 127.50 | 0.12 | 0.00 | - | 43 | 2,567 |
| 41.25 | -2.19 | -5.04% | 1 | 7,902 | 130.00 | 0.14 | 0.00 | - | 113 | 7,702 |
| 40.70 | 0.00 | - | 1 | 3,771 | 132.50 | 0.16 | 0.00 | - | 4 | 10,714 |
| 37.05 | 0.00 | - | 61 | 5,822 | 135.00 | 0.20 | 0.00 | - | 12 | 3,814 |
| 36.54 | 0.00 | - | 4 | 1,666 | 137.50 | 0.24 | 0.00 | - | 1 | 2,280 |
| 32.15 | 0.00 | - | 59 | 6,986 | 140.00 | 0.27 | 0.00 | - | 7 | 4,805 |
| 29.80 | 0.00 | - | 4 | 9,093 | 142.50 | 0.31 | 0.00 | - | 2 | 4,287 |
| 27.55 | 0.00 | - | 48 | 16,816 | 145.00 | 0.41 | 0.00 | - | 78 | 9,319 |
| 24.15 | -0.95 | -3.78% | 5 | 6,482 | 147.50 | 0.49 | 0.00 | - | 9 | 1,747 |
| 23.15 | +0.40 | +1.76% | 36 | 12,954 | 150.00 | 0.65 | +0.01 | +1.56% | 8 | 4,686 |
| 20.55 | +0.05 | +0.24% | 1 | 3,868 | 152.50 | 0.83 | +0.03 | +3.75% | 16 | 2,151 |
| 18.25 | 0.00 | - | 31 | 11,344 | 155.00 | 1.05 | 0.00 | - | 191 | 7,197 |
| 16.00 | 0.00 | - | 24 | 7,658 | 157.50 | 1.38 | +0.05 | +3.76% | 12 | 3,443 |
| 13.85 | 0.00 | - | 96 | 14,004 | 160.00 | 1.85 | +0.08 | +4.52% | 6 | 2,542 |
| 12.27 | 0.00 | - | 15 | 2,906 | 162.50 | 2.26 | 0.00 | - | 105 | 963 |
| 9.80 | -0.46 | -4.48% | 23 | 14,170 | 165.00 | 3.13 | +0.18 | +6.10% | 6 | 2,820 |
| 6.43 | -0.47 | -6.74% | 67 | 7,176 | 170.00 | 4.75 | -0.10 | -2.06% | 16 | 1,464 |
| 4.08 | -0.32 | -7.27% | 17 | 9,469 | 175.00 | 7.30 | 0.00 | - | 59 | 2,164 |
| 2.42 | -0.23 | -8.68% | 46 | 37,906 | 180.00 | 9.40 | 0.00 | - | 8 | 163 |
| 1.32 | -0.20 | -13.16% | 17 | 18,847 | 185.00 | 14.76 | 0.00 | - | 1 | 38 |
| 0.75 | -0.10 | -11.76% | 41 | 5,427 | 190.00 | 18.79 | 0.00 | - | 1 | 18 |
| 0.43 | -0.03 | -6.52% | 10 | 1,974 | 195.00 | 23.53 | 0.00 | - | 1 | 0 |
| 0.27 | 0.00 | - | 29 | 10,265 | 200.00 | 26.97 | 0.00 | - | 1 | 1 |
| 0.18 | 0.00 | - | 61 | 1,539 | 205.00 | 38.10 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 33 | 604 | 210.00 | 65.84 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 60 | 97 | 215.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 279 | 220.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 150 | 527 | 225.00 | - | - | - | - | - |
| 0.03 | 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.