Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.07 | 0.00 | - | 8 | 10 |
| - | - | - | - | - | 80.00 | 0.05 | 0.00 | - | 1 | 1 |
| 76.30 | -5.63 | -6.87% | 4 | 6 | 90.00 | - | - | - | - | - |
| 71.88 | 0.00 | - | 2 | 2 | 95.00 | - | - | - | - | - |
| 66.93 | -5.04 | -7.00% | 30 | 32 | 100.00 | 0.02 | 0.00 | - | 6 | 11 |
| 61.74 | -5.78 | -8.56% | 6 | 8 | 105.00 | 0.02 | 0.00 | - | 16 | 18 |
| 56.10 | 0.00 | - | 1 | 1 | 110.00 | 0.01 | 0.00 | - | 33 | 621 |
| 51.49 | 0.00 | - | 1 | 16 | 115.00 | 0.01 | 0.00 | - | 6 | 33 |
| - | - | - | - | - | 116.00 | 0.01 | 0.00 | - | 6 | 34 |
| 47.50 | 0.00 | - | 1 | 2 | 117.00 | 0.07 | 0.00 | - | - | 21 |
| - | - | - | - | - | 118.00 | 0.05 | 0.00 | - | - | 8 |
| - | - | - | - | - | 119.00 | 0.06 | 0.00 | - | - | 47 |
| 47.15 | +0.48 | +1.03% | 2 | 12 | 120.00 | 0.02 | 0.00 | - | 5 | 56 |
| - | - | - | - | - | 122.00 | 0.01 | 0.00 | - | 51 | 251 |
| - | - | - | - | - | 123.00 | 0.01 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 124.00 | 0.01 | 0.00 | - | 6 | 10 |
| 38.02 | 0.00 | - | 1 | 1 | 125.00 | 0.01 | 0.00 | - | 3 | 169 |
| - | - | - | - | - | 126.00 | 0.16 | 0.00 | - | - | 1 |
| - | - | - | - | - | 127.00 | 0.01 | 0.00 | - | 1 | 3 |
| 25.22 | 0.00 | - | - | 1 | 128.00 | 0.01 | 0.00 | - | 170 | 318 |
| 36.68 | -6.47 | -14.99% | 2 | 2 | 129.00 | 0.01 | 0.00 | - | 3 | 17 |
| 36.77 | -0.11 | -0.30% | 12 | 75 | 130.00 | 0.01 | 0.00 | - | 3 | 2,480 |
| 36.08 | +0.92 | +2.62% | 1 | 88 | 131.00 | 0.01 | 0.00 | - | 18 | 39 |
| 33.45 | 0.00 | - | 1 | 1 | 132.00 | 0.01 | 0.00 | - | 479 | 1,171 |
| 21.25 | 0.00 | - | - | 1 | 133.00 | 0.01 | 0.00 | - | 2 | 16 |
| 37.42 | 0.00 | - | 10 | 11 | 134.00 | 0.01 | 0.00 | - | 90 | 1,316 |
| 32.21 | -1.11 | -3.33% | 3 | 16 | 135.00 | 0.01 | 0.00 | - | 1 | 1,873 |
| 29.09 | 0.00 | - | 2 | 7 | 136.00 | 0.01 | 0.00 | - | 20 | 2,494 |
| 27.34 | -8.06 | -22.77% | 2 | 9 | 137.00 | 0.01 | 0.00 | - | 2 | 612 |
| 28.85 | -3.59 | -11.07% | 2 | 28 | 138.00 | 0.01 | 0.00 | - | 7 | 348 |
| 27.99 | +1.54 | +5.82% | 2 | 38 | 139.00 | 0.01 | 0.00 | - | 1 | 479 |
| 26.77 | +1.37 | +5.39% | 13 | 150 | 140.00 | 0.01 | 0.00 | - | 5 | 5,600 |
| 25.88 | +1.51 | +6.20% | 3 | 33 | 141.00 | 0.01 | 0.00 | - | 267 | 840 |
| 23.87 | -0.08 | -0.33% | 19 | 131 | 142.00 | 0.02 | +0.01 | +100.00% | 2 | 565 |
| 24.27 | +1.22 | +5.29% | 15 | 132 | 143.00 | 0.01 | 0.00 | - | 321 | 1,165 |
| 20.53 | -1.08 | -5.00% | 6 | 34 | 144.00 | 0.01 | 0.00 | - | 1 | 696 |
| 21.30 | 0.00 | - | 38 | 225 | 145.00 | 0.01 | 0.00 | - | 16 | 2,951 |
| 20.76 | +1.86 | +9.84% | 6 | 81 | 146.00 | 0.01 | 0.00 | - | 3 | 3,731 |
| 19.96 | +0.81 | +4.23% | 18 | 125 | 147.00 | 0.02 | 0.00 | - | 415 | 7,544 |
| 17.85 | -0.13 | -0.72% | 8 | 376 | 148.00 | 0.01 | -0.01 | -50.00% | 8 | 582 |
| 17.90 | +0.61 | +3.53% | 11 | 219 | 149.00 | 0.01 | -0.01 | -50.00% | 2 | 1,313 |
| 17.14 | +0.44 | +2.63% | 116 | 1,068 | 150.00 | 0.01 | 0.00 | - | 22 | 4,987 |
| 14.30 | +1.06 | +8.01% | 260 | 1,522 | 152.50 | 0.01 | 0.00 | - | 16 | 2,289 |
| 12.34 | +0.89 | +7.77% | 153 | 2,798 | 155.00 | 0.01 | -0.02 | -66.67% | 865 | 10,336 |
| 9.55 | +0.77 | +8.77% | 95 | 3,507 | 157.50 | 0.01 | -0.01 | -50.00% | 892 | 2,260 |
| 7.09 | +0.34 | +5.04% | 1,642 | 6,877 | 160.00 | 0.01 | -0.04 | -80.00% | 4,246 | 12,062 |
| 4.57 | +0.22 | +5.06% | 2,559 | 2,533 | 162.50 | 0.01 | -0.13 | -86.67% | 12,283 | 5,884 |
| 2.20 | -0.02 | -0.96% | 30,863 | 8,623 | 165.00 | 0.01 | -0.49 | -98.00% | 21,565 | 5,065 |
| 0.04 | -0.73 | -94.81% | 47,345 | 10,451 | 167.50 | 0.40 | -1.19 | -74.84% | 2,153 | 4,000 |
| 0.01 | -0.18 | -94.74% | 15,728 | 13,945 | 170.00 | 3.01 | -1.14 | -27.47% | 501 | 3,077 |
| 0.01 | -0.03 | -75.00% | 2,798 | 8,680 | 172.50 | 5.46 | -0.84 | -13.33% | 69 | 495 |
| 0.01 | 0.00 | - | 418 | 27,190 | 175.00 | 7.94 | -0.56 | -6.59% | 8 | 72 |
| 0.01 | 0.00 | - | 210 | 3,704 | 177.50 | 13.17 | +0.87 | +7.07% | 4 | 18 |
| 0.01 | 0.00 | - | 129 | 10,800 | 180.00 | 14.85 | 0.00 | - | 15 | 1 |
| 0.01 | 0.00 | - | 63 | 31,063 | 182.50 | 14.97 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 62 | 4,243 | 185.00 | 20.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 677 | 187.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 1,967 | 190.00 | 25.75 | 0.00 | - | 4 | 1 |
| 0.01 | 0.00 | - | 1 | 451 | 192.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 13 | 289 | 195.00 | 22.24 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 25 | 1,365 | 200.00 | 30.20 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 119 | 140 | 205.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 29 | 32 | 210.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 185 | 215.00 | 48.34 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 145 | 220.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 8 | 9 | 230.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.