Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 26.30 | +1.85 | +7.57% | 65 | 397 | 2024-05-24 | 0.01 | -0.03 | -75.00% | 23 | 3,879 |
| 26.44 | +1.97 | +8.05% | 9 | 128 | 2024-05-31 | 0.06 | -0.01 | -14.29% | 117 | 961 |
| 26.10 | +1.35 | +5.45% | 4 | 46 | 2024-06-07 | 0.10 | -0.02 | -16.67% | 53 | 570 |
| 26.77 | +2.02 | +8.16% | 1 | 45 | 2024-06-14 | 0.15 | -0.03 | -16.67% | 59 | 146 |
| 27.00 | +1.98 | +7.91% | 89 | 8,948 | 2024-06-21 | 0.17 | -0.05 | -22.73% | 194 | 8,412 |
| 25.80 | 0.00 | - | 2 | 2 | 2024-06-28 | 0.26 | -0.03 | -10.34% | 5 | 2,833 |
| 27.50 | +1.48 | +5.69% | 60 | 2,867 | 2024-07-19 | 0.47 | -0.08 | -14.55% | 221 | 4,360 |
| 29.20 | +1.22 | +4.36% | 30 | 2,178 | 2024-08-16 | 1.26 | -0.20 | -13.70% | 193 | 4,380 |
| 30.49 | +1.34 | +4.60% | 54 | 9,343 | 2024-09-20 | 1.92 | -0.19 | -9.00% | 128 | 3,749 |
| 31.47 | +1.57 | +5.25% | 2 | 1,241 | 2024-10-18 | 2.46 | -0.18 | -6.82% | 6 | 749 |
| 32.65 | +0.60 | +1.87% | 4 | 485 | 2024-11-15 | 3.35 | -0.30 | -8.22% | 6 | 2,317 |
| 34.40 | +1.70 | +5.20% | 4 | 1,565 | 2024-12-20 | 3.97 | -0.19 | -4.57% | 62 | 2,206 |
| 35.39 | +1.44 | +4.24% | 125 | 19,319 | 2025-01-17 | 4.50 | -0.25 | -5.26% | 99 | 4,909 |
| 38.50 | +2.16 | +5.94% | 1 | 223 | 2025-03-21 | 5.83 | -0.17 | -2.83% | 3 | 754 |
| 41.12 | +1.92 | +4.90% | 17 | 901 | 2025-06-20 | 7.80 | -0.01 | -0.13% | 52 | 2,107 |
| 40.17 | 0.00 | - | 3 | 142 | 2025-09-19 | 9.35 | 0.00 | - | 100 | 184 |
| 46.70 | +1.15 | +2.52% | 1 | 617 | 2025-12-19 | 10.70 | -1.15 | -9.70% | 31 | 656 |
| 47.55 | +1.30 | +2.81% | 56 | 11,406 | 2026-01-16 | 11.05 | -0.25 | -2.21% | 29 | 957 |
| 49.62 | 0.00 | - | 1 | 1,456 | 2026-06-18 | 13.23 | 0.00 | - | 4 | 40 |
| 58.45 | +4.80 | +8.95% | 33 | 606 | 2026-12-18 | 15.10 | -0.70 | -4.43% | 36 | 236 |
© 2024 Yahoo. All rights reserved.