Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 126.75 | 0.00 | - | 1 | 0 | 45.00 | 0.01 | 0.00 | - | 4 | 0 |
| 106.35 | 0.00 | - | 10 | 178 | 50.00 | 0.01 | 0.00 | - | 2 | 4,105 |
| 105.20 | 0.00 | - | 1 | 0 | 55.00 | 0.01 | 0.00 | - | 10 | 0 |
| 103.45 | 0.00 | - | 1 | 0 | 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 | 0 | 60.00 | 0.01 | 0.00 | - | 6 | 0 |
| 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 | 0 |
| 68.73 | 0.00 | - | 4 | 868 | 62.50 | 0.01 | 0.00 | - | 1 | 0 |
| 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 | 0 | 70.00 | 0.02 | 0.00 | - | 2 | 0 |
| 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 | 0 |
| 94.25 | 0.00 | - | 1 | 0 | 75.00 | 0.04 | 0.00 | - | 6 | 0 |
| 78.00 | 0.00 | - | 2 | 360 | 76.00 | 0.02 | 0.00 | - | 3 | 0 |
| 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 | 0 |
| 76.50 | 0.00 | - | 1 | 89 | 79.00 | 0.01 | 0.00 | - | 4 | 0 |
| 93.42 | 0.00 | - | 1 | 0 | 80.00 | 0.02 | 0.00 | - | 3 | 0 |
| 70.50 | 0.00 | - | 3 | 262 | 81.00 | 0.12 | 0.00 | - | 1 | 591 |
| 90.70 | 0.00 | - | 3 | 0 | 82.00 | 0.05 | 0.00 | - | 40 | 3,200 |
| 72.28 | 0.00 | - | 10 | 178 | 82.50 | 0.04 | 0.00 | - | 3 | 0 |
| 85.73 | 0.00 | - | 1 | 0 | 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 | 0 | 85.00 | 0.03 | 0.00 | - | 15 | 0 |
| 74.66 | 0.00 | - | 1 | 0 | 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 | 0 |
| 85.68 | 0.00 | - | 1 | 0 | 89.00 | 0.25 | 0.00 | - | 4 | 330 |
| 80.80 | 0.00 | - | 1 | 0 | 90.00 | 0.05 | 0.00 | - | 6 | 0 |
| 64.38 | 0.00 | - | 1 | 387 | 91.00 | 0.02 | 0.00 | - | 1 | 0 |
| 68.40 | 0.00 | - | 2 | 0 | 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 | 0 |
| 80.00 | 0.00 | - | 1 | 0 | 94.00 | 0.09 | 0.00 | - | 11 | 1,550 |
| 74.40 | 0.00 | - | 1 | 0 | 95.00 | 0.02 | 0.00 | - | 13 | 0 |
| 74.00 | 0.00 | - | 1 | 0 | 96.00 | 0.11 | 0.00 | - | 5 | 0 |
| 55.00 | 0.00 | - | 1 | 952 | 97.00 | 0.05 | 0.00 | - | 1 | 0 |
| 71.67 | 0.00 | - | 1 | 0 | 97.50 | 0.02 | 0.00 | - | 5 | 0 |
| 62.50 | 0.00 | - | 1 | 760 | 98.00 | 0.02 | 0.00 | - | 35 | 0 |
| 46.90 | 0.00 | - | 2 | 297 | 99.00 | 0.06 | 0.00 | - | 3 | 0 |
| 71.40 | 0.00 | - | 3 | 0 | 100.00 | 0.04 | 0.00 | - | 2 | 0 |
| 64.15 | 0.00 | - | 40 | 0 | 102.50 | 0.04 | 0.00 | - | 1 | 0 |
| 66.25 | 0.00 | - | 2 | 0 | 105.00 | 0.04 | 0.00 | - | 2 | 0 |
| 62.50 | 0.00 | - | 80 | 0 | 107.50 | 0.15 | 0.00 | - | 1 | 0 |
| 61.30 | 0.00 | - | 1 | 0 | 110.00 | 0.04 | 0.00 | - | 5 | 0 |
| 55.40 | 0.00 | - | 3 | 0 | 112.50 | 0.05 | 0.00 | - | 28 | 0 |
| 56.80 | 0.00 | - | 4 | 0 | 115.00 | 0.07 | 0.00 | - | 5 | 0 |
| 54.71 | 0.00 | - | 20 | 0 | 117.50 | 0.07 | 0.00 | - | 1 | 0 |
| 51.95 | 0.00 | - | 4 | 0 | 120.00 | 0.08 | 0.00 | - | 8 | 0 |
| 45.00 | 0.00 | - | 1 | 0 | 122.50 | 0.10 | 0.00 | - | 2 | 0 |
| 46.67 | 0.00 | - | 1 | 0 | 125.00 | 0.11 | 0.00 | - | 2 | 0 |
| 45.55 | 0.00 | - | 1 | 0 | 127.50 | 0.11 | 0.00 | - | 43 | 0 |
| 41.60 | 0.00 | - | 4 | 0 | 130.00 | 0.13 | 0.00 | - | 26 | 0 |
| 40.70 | 0.00 | - | 1 | 0 | 132.50 | 0.15 | 0.00 | - | 1 | 0 |
| 37.05 | 0.00 | - | 61 | 0 | 135.00 | 0.18 | 0.00 | - | 8 | 0 |
| 36.54 | 0.00 | - | 4 | 0 | 137.50 | 0.21 | 0.00 | - | 2 | 0 |
| 32.00 | 0.00 | - | 7 | 0 | 140.00 | 0.24 | 0.00 | - | 447 | 0 |
| 29.60 | 0.00 | - | 4 | 0 | 142.50 | 0.29 | 0.00 | - | 5 | 0 |
| 27.37 | 0.00 | - | 1 | 0 | 145.00 | 0.36 | 0.00 | - | 65 | 0 |
| 24.15 | 0.00 | - | 5 | 0 | 147.50 | 0.44 | 0.00 | - | 105 | 0 |
| 22.67 | 0.00 | - | 64 | 0 | 150.00 | 0.59 | 0.00 | - | 62 | 0 |
| 20.55 | 0.00 | - | 1 | 0 | 152.50 | 0.72 | 0.00 | - | 31 | 0 |
| 17.99 | 0.00 | - | 1,542 | 0 | 155.00 | 0.92 | 0.00 | - | 1,589 | 0 |
| 15.40 | 0.00 | - | 14 | 0 | 157.50 | 1.19 | 0.00 | - | 58 | 0 |
| 13.67 | 0.00 | - | 10 | 0 | 160.00 | 1.59 | 0.00 | - | 56 | 0 |
| 11.85 | 0.00 | - | 45 | 0 | 162.50 | 2.24 | 0.00 | - | 28 | 0 |
| 9.85 | 0.00 | - | 130 | 0 | 165.00 | 2.77 | 0.00 | - | 78 | 0 |
| 6.75 | 0.00 | - | 183 | 0 | 170.00 | 4.55 | 0.00 | - | 114 | 0 |
| 4.30 | 0.00 | - | 278 | 0 | 175.00 | 7.00 | 0.00 | - | 33 | 0 |
| 2.50 | 0.00 | - | 513 | 0 | 180.00 | 10.81 | 0.00 | - | 2 | 0 |
| 1.34 | 0.00 | - | 136 | 0 | 185.00 | 14.76 | 0.00 | - | 1 | 0 |
| 0.72 | 0.00 | - | 162 | 0 | 190.00 | 18.79 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | 41 | 0 | 195.00 | 23.53 | 0.00 | - | 1 | 0 |
| 0.23 | 0.00 | - | 5 | 0 | 200.00 | 26.97 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 5 | 0 | 205.00 | 38.10 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 33 | 0 | 210.00 | 65.84 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 60 | 0 | 215.00 | 46.02 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 5 | 0 | 220.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 150 | 0 | 225.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 230.00 | 56.41 | 0.00 | - | 6 | 0 |
| 0.04 | 0.00 | - | - | 0 | 260.00 | - | - | - | - | - |
| - | - | - | - | - | 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.