Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 103.07 | 0.00 | - | 1 | 5 | 70.00 | 0.01 | 0.00 | - | 5 | 24 |
| 92.07 | -2.17 | -2.30% | 1 | 4 | 75.00 | 0.01 | 0.00 | - | 2 | 26 |
| 89.25 | 0.00 | - | 1 | 4 | 80.00 | 0.02 | 0.00 | - | 1 | 65 |
| 84.19 | 0.00 | - | 50 | 53 | 85.00 | 0.01 | 0.00 | - | 1 | 302 |
| 83.96 | 0.00 | - | 7 | 53 | 90.00 | 0.02 | 0.00 | - | 1 | 123 |
| 74.05 | 0.00 | - | 12 | 22 | 95.00 | 0.01 | 0.00 | - | 6 | 226 |
| 69.65 | -0.84 | -1.19% | 3 | 228 | 100.00 | 0.01 | 0.00 | - | 2 | 1,028 |
| 62.83 | -0.39 | -0.62% | 2 | 74 | 105.00 | 0.01 | 0.00 | - | 292 | 1,678 |
| 58.04 | -3.00 | -4.91% | 2 | 59 | 110.00 | 0.01 | 0.00 | - | 23 | 1,461 |
| 52.82 | -3.99 | -7.02% | 3 | 148 | 115.00 | 0.01 | 0.00 | - | 1 | 2,535 |
| 46.57 | -4.43 | -8.69% | 1 | 7,059 | 120.00 | 0.01 | -0.02 | -66.67% | 10 | 10,618 |
| 45.43 | 0.00 | - | 16 | 741 | 125.00 | 0.01 | -0.02 | -66.67% | 11 | 4,865 |
| 38.25 | -2.41 | -5.93% | 28 | 1,658 | 130.00 | 0.01 | -0.01 | -50.00% | 27 | 7,475 |
| 34.80 | -0.84 | -2.36% | 3 | 2,750 | 135.00 | 0.01 | -0.01 | -50.00% | 572 | 4,257 |
| 29.72 | -0.80 | -2.62% | 85 | 4,431 | 140.00 | 0.02 | -0.03 | -60.00% | 960 | 6,729 |
| 26.13 | -2.36 | -8.28% | 4 | 50 | 142.00 | 0.04 | -0.02 | -33.33% | 123 | 368 |
| 29.81 | 0.00 | - | 1 | 7 | 143.00 | 0.08 | +0.02 | +33.33% | 19 | 500 |
| 26.49 | 0.00 | - | 1 | 72 | 144.00 | 0.02 | -0.03 | -37.50% | 1 | 190 |
| 24.70 | -0.77 | -3.02% | 30 | 3,425 | 145.00 | 0.05 | -0.01 | -16.67% | 42 | 9,389 |
| 24.60 | 0.00 | - | 1 | 15 | 146.00 | 0.03 | -0.04 | -57.14% | 40 | 228 |
| 22.55 | 0.00 | - | 1 | 14 | 147.00 | 0.04 | -0.04 | -50.00% | 10 | 196 |
| 19.99 | -2.19 | -9.87% | 3 | 83 | 148.00 | 0.04 | -0.09 | -69.23% | 259 | 211 |
| 21.08 | -0.24 | -1.13% | 21 | 156 | 149.00 | 0.05 | -0.05 | -50.00% | 104 | 152 |
| 19.70 | -0.57 | -2.81% | 161 | 6,336 | 150.00 | 0.04 | -0.06 | -54.55% | 1,247 | 4,092 |
| 17.40 | -0.73 | -4.03% | 1 | 174 | 152.50 | 0.05 | -0.06 | -54.55% | 220 | 1,205 |
| 14.90 | -0.53 | -3.43% | 106 | 5,535 | 155.00 | 0.08 | -0.07 | -46.67% | 2,386 | 5,092 |
| 11.00 | -2.25 | -16.98% | 13 | 486 | 157.50 | 0.15 | -0.05 | -25.00% | 1,786 | 1,639 |
| 9.72 | -1.08 | -10.00% | 700 | 16,745 | 160.00 | 0.25 | -0.07 | -22.58% | 6,101 | 16,498 |
| 8.00 | -0.40 | -4.76% | 550 | 676 | 162.50 | 0.46 | -0.06 | -11.54% | 4,381 | 7,191 |
| 5.70 | -0.80 | -12.31% | 2,649 | 11,200 | 165.00 | 0.88 | -0.04 | -4.35% | 3,954 | 6,895 |
| 4.00 | -0.56 | -12.28% | 3,242 | 1,528 | 167.50 | 1.62 | +0.03 | +1.89% | 3,142 | 3,334 |
| 2.68 | -0.37 | -12.13% | 6,405 | 15,814 | 170.00 | 2.82 | +0.25 | +9.73% | 1,154 | 5,742 |
| 1.60 | -0.34 | -17.53% | 4,218 | 3,201 | 172.50 | 4.30 | +0.37 | +9.41% | 226 | 2,414 |
| 0.91 | -0.20 | -18.02% | 5,783 | 9,340 | 175.00 | 6.20 | +0.45 | +7.83% | 139 | 1,453 |
| 0.43 | -0.15 | -25.86% | 3,050 | 2,236 | 177.50 | 9.00 | +1.25 | +16.13% | 16 | 463 |
| 0.20 | -0.08 | -28.57% | 3,604 | 7,014 | 180.00 | 13.10 | +2.10 | +19.09% | 29 | 529 |
| 0.09 | -0.05 | -35.71% | 2,750 | 5,457 | 182.50 | 15.44 | +2.49 | +19.23% | 1 | 3 |
| 0.05 | -0.02 | -28.57% | 1,281 | 3,393 | 185.00 | 19.10 | +3.43 | +21.89% | 5 | 63 |
| 0.02 | -0.03 | -42.86% | 10 | 969 | 187.50 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 154 | 4,124 | 190.00 | 24.65 | 0.00 | - | 1 | 0 |
| 0.02 | -0.01 | -33.33% | 170 | 565 | 192.50 | 20.75 | 0.00 | - | - | 3 |
| 0.01 | -0.01 | -50.00% | 10 | 1,237 | 195.00 | 20.76 | 0.00 | - | 50 | 0 |
| 0.03 | 0.00 | - | 6 | 317 | 197.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 37 | 3,115 | 200.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 352 | 205.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 576 | 210.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 172 | 215.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 352 | 220.00 | 65.93 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 4 | 4,281 | 225.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.