Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 129.10 | +15.50 | +13.64% | 5 | 1 | 40.00 | - | - | - | - | - |
| 109.50 | 0.00 | - | 1 | 2 | 45.00 | - | - | - | - | - |
| 117.22 | 0.00 | - | 20 | 6 | 50.00 | - | - | - | - | - |
| 112.40 | 0.00 | - | 1 | 1 | 60.00 | 0.01 | 0.00 | - | 9 | 602 |
| 91.85 | 0.00 | - | 1 | 4 | 65.00 | 0.02 | 0.00 | - | 1 | 15 |
| 85.23 | 0.00 | - | 2 | 8 | 70.00 | 0.01 | 0.00 | - | 2 | 14 |
| 81.40 | 0.00 | - | 1 | 3 | 75.00 | 0.01 | 0.00 | - | 3 | 570 |
| 90.87 | 0.00 | - | 1 | 22 | 80.00 | 0.01 | 0.00 | - | 2 | 397 |
| 68.30 | 0.00 | - | 2 | 7 | 85.00 | 0.01 | 0.00 | - | 10 | 1,448 |
| 68.30 | 0.00 | - | 1 | 12 | 90.00 | 0.01 | 0.00 | - | 14 | 2,558 |
| 70.53 | 0.00 | - | 1 | 92 | 95.00 | 0.01 | 0.00 | - | 1 | 462 |
| 69.63 | +0.08 | +0.12% | 5 | 733 | 100.00 | 0.01 | 0.00 | - | 1 | 5,832 |
| 64.74 | 0.00 | - | 2 | 101 | 105.00 | 0.01 | 0.00 | - | 35 | 6,178 |
| 59.02 | +3.63 | +6.55% | 1 | 675 | 110.00 | 0.01 | 0.00 | - | 3 | 6,172 |
| 54.90 | 0.00 | - | 3 | 406 | 115.00 | 0.01 | 0.00 | - | 404 | 10,647 |
| 48.88 | -0.99 | -1.99% | 1 | 511 | 120.00 | 0.03 | 0.00 | - | 8 | 11,114 |
| 45.00 | +0.37 | +0.83% | 1 | 428 | 125.00 | 0.01 | -0.01 | -50.00% | 29 | 12,759 |
| 39.20 | -0.82 | -2.05% | 10 | 3,421 | 130.00 | 0.02 | -0.03 | -60.00% | 26 | 28,929 |
| 35.00 | +0.28 | +0.81% | 36 | 11,399 | 135.00 | 0.05 | -0.01 | -16.67% | 187 | 14,853 |
| 30.02 | +0.02 | +0.07% | 17 | 20,190 | 140.00 | 0.07 | -0.03 | -30.00% | 72 | 29,513 |
| 29.00 | +2.67 | +10.14% | 1 | 3 | 141.00 | 0.10 | 0.00 | - | 4 | 718 |
| 27.71 | +2.25 | +8.84% | 21 | 26 | 142.00 | 0.07 | -0.03 | -30.00% | 6 | 397 |
| 26.55 | -0.68 | -2.50% | 9 | 77 | 143.00 | 0.09 | -0.02 | -18.18% | 237 | 1,870 |
| 25.40 | -0.19 | -0.74% | 2 | 91 | 144.00 | 0.09 | 0.00 | - | 338 | 568 |
| 25.00 | -0.10 | -0.40% | 144 | 12,984 | 145.00 | 0.10 | -0.02 | -16.67% | 802 | 10,693 |
| 24.28 | 0.00 | - | 1 | 120 | 146.00 | 0.13 | 0.00 | - | 4 | 244 |
| 21.73 | -0.97 | -4.27% | 2 | 38 | 147.00 | 0.11 | -0.03 | -21.43% | 52 | 878 |
| 21.91 | -0.21 | -0.95% | 1 | 55 | 148.00 | 0.11 | -0.04 | -26.67% | 121 | 1,110 |
| 21.15 | 0.00 | - | 2 | 76 | 149.00 | 0.12 | -0.05 | -29.41% | 171 | 2,422 |
| 20.03 | -0.07 | -0.35% | 1,804 | 15,812 | 150.00 | 0.14 | -0.04 | -22.22% | 130 | 14,203 |
| 17.22 | -0.35 | -1.99% | 2 | 521 | 152.50 | 0.17 | -0.08 | -32.00% | 137 | 2,603 |
| 14.93 | +0.06 | +0.40% | 210 | 14,673 | 155.00 | 0.21 | -0.10 | -32.26% | 507 | 8,125 |
| 12.42 | -0.38 | -2.97% | 54 | 1,165 | 157.50 | 0.30 | -0.11 | -26.83% | 325 | 2,163 |
| 10.50 | +0.25 | +2.44% | 223 | 15,928 | 160.00 | 0.45 | -0.17 | -27.42% | 893 | 8,996 |
| 8.20 | 0.00 | - | 22 | 1,714 | 162.50 | 0.76 | -0.22 | -22.45% | 839 | 2,347 |
| 6.25 | +0.10 | +1.63% | 841 | 12,198 | 165.00 | 1.17 | -0.37 | -24.03% | 2,166 | 5,751 |
| 4.50 | +0.10 | +2.27% | 4,624 | 4,905 | 167.50 | 1.87 | -0.44 | -19.05% | 1,179 | 3,566 |
| 3.06 | +0.01 | +0.33% | 10,249 | 14,499 | 170.00 | 2.90 | -0.50 | -14.71% | 1,532 | 5,588 |
| 1.91 | -0.09 | -4.50% | 2,671 | 6,108 | 172.50 | 4.30 | -0.45 | -9.47% | 351 | 2,899 |
| 1.15 | -0.09 | -7.26% | 4,547 | 15,678 | 175.00 | 6.40 | -0.18 | -2.74% | 33 | 1,056 |
| 0.66 | -0.07 | -9.59% | 1,297 | 3,002 | 177.50 | 8.41 | +0.01 | +0.12% | 1 | 311 |
| 0.36 | -0.07 | -16.28% | 1,450 | 17,987 | 180.00 | 11.25 | 0.00 | - | 3 | 661 |
| 0.21 | -0.04 | -16.00% | 728 | 4,488 | 182.50 | 13.94 | +1.24 | +9.76% | 3 | 76 |
| 0.12 | -0.04 | -25.00% | 159 | 13,994 | 185.00 | 16.14 | +0.92 | +6.04% | 1 | 7 |
| 0.08 | -0.02 | -20.00% | 106 | 669 | 187.50 | 18.63 | +0.68 | +3.79% | 3 | 5 |
| 0.05 | -0.01 | -16.67% | 1,537 | 4,350 | 190.00 | 23.65 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 10 | 97 | 192.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 30 | 3,824 | 195.00 | 22.82 | 0.00 | - | 5 | 1 |
| 0.02 | 0.00 | - | 14 | 64 | 197.50 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 195 | 7,084 | 200.00 | 33.52 | 0.00 | - | 20 | 0 |
| 0.02 | 0.00 | - | 102 | 2,439 | 205.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 200 | 1,568 | 210.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 247 | 352 | 215.00 | 60.15 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 34 | 1,879 | 220.00 | 56.69 | 0.00 | - | 10 | 0 |
| 0.02 | 0.00 | - | 1 | 237 | 225.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 9,897 | 230.00 | 80.93 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 29 | 39 | 235.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 64 | 265 | 240.00 | 91.75 | 0.00 | - | 20 | 0 |
© 2024 Yahoo. All rights reserved.