Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 92.55 | 0.00 | - | 5 | 5 | 80.00 | 0.01 | 0.00 | - | 15 | 15 |
| 84.11 | 0.00 | - | 1 | 1 | 85.00 | - | - | - | - | - |
| 71.14 | 0.00 | - | - | 7 | 95.00 | - | - | - | - | - |
| 68.70 | 0.00 | - | 19 | 23 | 100.00 | 0.02 | 0.00 | - | 10 | 31 |
| 69.00 | 0.00 | - | 100 | 51 | 105.00 | 0.01 | 0.00 | - | 1 | 33 |
| 62.46 | 0.00 | - | 5 | 39 | 110.00 | 0.01 | 0.00 | - | 1 | 45 |
| 58.75 | 0.00 | - | 6 | 8 | 115.00 | 0.01 | 0.00 | - | 1 | 31 |
| 48.30 | 0.00 | - | 1 | 4 | 120.00 | 0.01 | 0.00 | - | 2 | 50 |
| 43.95 | 0.00 | - | 4 | 11 | 125.00 | 0.01 | 0.00 | - | 1 | 194 |
| 41.76 | +2.80 | +7.19% | 1 | 5 | 130.00 | 0.01 | 0.00 | - | 15 | 685 |
| 36.20 | -0.97 | -2.61% | 1 | 54 | 135.00 | 0.01 | 0.00 | - | 316 | 475 |
| 32.20 | 0.00 | - | 2 | 2 | 136.00 | 0.01 | 0.00 | - | 6 | 340 |
| 32.62 | 0.00 | - | 1 | 15 | 137.00 | 0.01 | 0.00 | - | 4 | 616 |
| 29.71 | 0.00 | - | 2 | 24 | 138.00 | 0.01 | 0.00 | - | 8 | 74 |
| 33.47 | 0.00 | - | 1 | 6 | 139.00 | 0.01 | 0.00 | - | 57 | 82 |
| 31.80 | 0.00 | - | 6 | 34 | 140.00 | 0.01 | 0.00 | - | 14 | 913 |
| 31.75 | 0.00 | - | 12 | 17 | 141.00 | 0.01 | 0.00 | - | 14 | 331 |
| 30.69 | 0.00 | - | 5 | 26 | 142.00 | 0.02 | +0.01 | +100.00% | 1 | 121 |
| 25.81 | 0.00 | - | 1 | 29 | 143.00 | 0.01 | 0.00 | - | 162 | 385 |
| 27.65 | +2.45 | +9.72% | 4 | 49 | 144.00 | 0.03 | 0.00 | - | 200 | 408 |
| 28.05 | 0.00 | - | 8 | 33 | 145.00 | 0.01 | 0.00 | - | 165 | 542 |
| 26.67 | 0.00 | - | 2 | 149 | 146.00 | 0.01 | -0.01 | -50.00% | 110 | 301 |
| 26.28 | 0.00 | - | 3 | 282 | 147.00 | 0.02 | 0.00 | - | 41 | 150 |
| 23.24 | +1.74 | +8.09% | 8 | 93 | 148.00 | 0.01 | -0.01 | -50.00% | 20 | 316 |
| 20.17 | 0.00 | - | 5 | 87 | 149.00 | 0.02 | 0.00 | - | 5 | 1,507 |
| 21.00 | -1.82 | -7.98% | 4 | 230 | 150.00 | 0.01 | -0.01 | -50.00% | 23 | 2,449 |
| 19.37 | -0.53 | -2.66% | 7 | 484 | 152.50 | 0.02 | -0.01 | -33.33% | 23 | 3,457 |
| 16.49 | -1.81 | -9.89% | 10 | 472 | 155.00 | 0.02 | -0.01 | -33.33% | 161 | 2,290 |
| 14.40 | -1.15 | -7.40% | 17 | 803 | 157.50 | 0.03 | -0.01 | -25.00% | 283 | 5,093 |
| 11.08 | -2.02 | -15.42% | 19 | 792 | 160.00 | 0.04 | -0.01 | -20.00% | 101 | 5,722 |
| 8.99 | -1.49 | -14.22% | 15 | 3,555 | 162.50 | 0.04 | -0.04 | -50.00% | 974 | 2,532 |
| 6.20 | -2.05 | -24.85% | 117 | 2,528 | 165.00 | 0.07 | -0.04 | -36.36% | 2,702 | 7,269 |
| 4.10 | -1.90 | -31.67% | 161 | 2,124 | 167.50 | 0.22 | 0.00 | - | 2,927 | 4,460 |
| 1.95 | -1.70 | -46.58% | 1,403 | 8,191 | 170.00 | 0.71 | +0.19 | +36.54% | 3,661 | 3,542 |
| 0.70 | -1.16 | -62.37% | 5,665 | 5,681 | 172.50 | 1.95 | +0.65 | +50.00% | 1,774 | 1,470 |
| 0.19 | -0.56 | -74.67% | 4,024 | 5,180 | 175.00 | 3.59 | +0.95 | +35.98% | 84 | 253 |
| 0.05 | -0.18 | -78.26% | 1,691 | 2,675 | 177.50 | 6.10 | +0.80 | +15.09% | 64 | 102 |
| 0.03 | -0.05 | -62.50% | 1,920 | 5,058 | 180.00 | 8.70 | -2.64 | -23.28% | 8 | 6 |
| 0.01 | -0.02 | -66.67% | 297 | 2,447 | 182.50 | 9.75 | 0.00 | - | 50 | 0 |
| 0.01 | -0.01 | -50.00% | 67 | 2,340 | 185.00 | 13.70 | +1.15 | +9.16% | 8 | 23 |
| 0.01 | 0.00 | - | 20 | 187 | 187.50 | 16.40 | -3.00 | -15.46% | 6 | 0 |
| 0.01 | 0.00 | - | 5 | 324 | 190.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 52 | 192.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 569 | 195.00 | 23.00 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 5 | 5 | 197.50 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 10 | 371 | 200.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 32 | 205.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 20 | 92 | 210.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 19 | 220.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 26 | 225.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.