Alphabet Inc. (GOOGL)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.01 | 0.00 | - | - | 8 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 1 | 3 |
| 77.62 | +1.22 | +1.60% | 4 | 5 | 90.00 | - | - | - | - | - |
| 70.43 | 0.00 | - | 1 | 2 | 95.00 | 0.04 | 0.00 | - | - | 2 |
| 68.65 | -0.86 | -1.24% | 18 | 34 | 100.00 | 0.01 | 0.00 | - | 1 | 10 |
| 63.96 | -0.66 | -1.02% | 4 | 6 | 105.00 | 0.01 | 0.00 | - | 5 | 13 |
| 59.17 | 0.00 | - | 5 | 0 | 110.00 | 0.01 | 0.00 | - | 1 | 21 |
| 39.85 | 0.00 | - | - | 2 | 115.00 | 0.01 | 0.00 | - | 5 | 23 |
| 47.78 | +1.89 | +4.12% | 37 | 47 | 120.00 | 0.01 | 0.00 | - | 20 | 68 |
| - | - | - | - | - | 125.00 | 0.01 | 0.00 | - | 1 | 534 |
| 38.96 | -0.21 | -0.54% | 14 | 30 | 130.00 | 0.01 | 0.00 | - | 1 | 1,142 |
| 33.35 | -0.69 | -2.03% | 93 | 88 | 135.00 | 0.01 | 0.00 | - | 3 | 1,282 |
| 32.70 | -1.67 | -4.86% | 3 | 4 | 136.00 | 0.01 | 0.00 | - | 10 | 65 |
| 31.32 | +2.87 | +10.09% | 1 | 11 | 137.00 | 0.01 | 0.00 | - | 6 | 227 |
| 26.65 | 0.00 | - | 1 | 2 | 138.00 | 0.01 | 0.00 | - | 1 | 191 |
| 28.79 | +0.69 | +2.46% | 2 | 36 | 139.00 | 0.02 | 0.00 | - | 41 | 367 |
| 27.85 | -1.41 | -4.82% | 7 | 60 | 140.00 | 0.01 | 0.00 | - | 2 | 1,812 |
| 27.92 | -0.88 | -3.06% | 1 | 11 | 141.00 | 0.01 | 0.00 | - | 2 | 158 |
| 26.90 | -0.02 | -0.07% | 64 | 75 | 142.00 | 0.01 | 0.00 | - | 16 | 618 |
| 25.03 | -1.15 | -4.39% | 2 | 73 | 143.00 | 0.01 | 0.00 | - | 6 | 614 |
| 24.29 | -0.18 | -0.74% | 12 | 154 | 144.00 | 0.01 | 0.00 | - | 1 | 518 |
| 23.78 | +0.48 | +2.06% | 58 | 109 | 145.00 | 0.01 | 0.00 | - | 204 | 1,505 |
| 22.91 | -0.59 | -2.51% | 31 | 60 | 146.00 | 0.01 | 0.00 | - | 5 | 728 |
| 21.82 | -0.94 | -4.13% | 29 | 44 | 147.00 | 0.01 | 0.00 | - | 3 | 436 |
| 20.88 | -0.27 | -1.28% | 26 | 88 | 148.00 | 0.01 | 0.00 | - | 1 | 1,017 |
| 18.68 | -0.97 | -4.94% | 1 | 54 | 149.00 | 0.02 | +0.01 | +100.00% | 146 | 383 |
| 18.65 | -0.83 | -4.26% | 201 | 206 | 150.00 | 0.01 | 0.00 | - | 255 | 9,917 |
| 16.35 | -0.15 | -0.91% | 114 | 198 | 152.50 | 0.01 | 0.00 | - | 82 | 1,462 |
| 13.68 | -1.13 | -7.63% | 49 | 458 | 155.00 | 0.01 | 0.00 | - | 63 | 10,905 |
| 11.03 | -0.62 | -5.32% | 69 | 870 | 157.50 | 0.01 | -0.02 | -66.67% | 184 | 3,935 |
| 8.78 | -0.72 | -7.58% | 191 | 1,224 | 160.00 | 0.02 | 0.00 | - | 487 | 7,646 |
| 6.05 | -1.25 | -17.12% | 192 | 1,051 | 162.50 | 0.01 | -0.02 | -66.67% | 960 | 6,737 |
| 3.75 | -1.25 | -25.00% | 1,663 | 3,500 | 165.00 | 0.01 | -0.03 | -75.00% | 12,055 | 7,283 |
| 1.27 | -1.27 | -50.00% | 20,830 | 5,101 | 167.50 | 0.01 | -0.14 | -93.33% | 39,544 | 8,772 |
| 0.01 | -0.77 | -98.72% | 82,040 | 9,652 | 170.00 | 1.30 | +0.51 | +64.56% | 4,170 | 4,758 |
| 0.01 | -0.09 | -90.00% | 6,623 | 9,308 | 172.50 | 3.85 | +1.20 | +45.28% | 105 | 831 |
| 0.01 | -0.02 | -66.67% | 882 | 34,169 | 175.00 | 6.14 | +0.92 | +17.62% | 17 | 126 |
| 0.01 | -0.01 | -50.00% | 124 | 6,664 | 177.50 | 9.50 | +1.50 | +18.75% | 2 | 0 |
| 0.01 | 0.00 | - | 61 | 3,046 | 180.00 | 11.05 | +0.95 | +9.41% | 20 | 0 |
| 0.01 | 0.00 | - | 22 | 1,767 | 182.50 | 13.15 | 0.00 | - | 250 | 110 |
| 0.01 | 0.00 | - | 368 | 2,386 | 185.00 | 15.65 | 0.00 | - | 250 | 59 |
| 0.01 | 0.00 | - | 2 | 103 | 187.50 | 16.80 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1,652 | 190.00 | 22.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 53 | 192.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 208 | 771 | 195.00 | 27.65 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | - | 242 | 197.50 | 28.13 | 0.00 | - | 2 | 0 |
| 0.02 | +0.01 | +100.00% | 10 | 823 | 200.00 | 33.40 | 0.00 | - | - | 3 |
| 0.01 | 0.00 | - | 2 | 5 | 205.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 9 | 210.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 6 | 215.00 | 48.36 | 0.00 | - | - | 0 |
| 0.04 | +0.03 | +300.00% | 5 | 126 | 220.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 60 | 225.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2 | 230.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2 | 235.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.