Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
April 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.01 | 0.00 | - | 2 | 93 |
| 76.00 | 0.00 | - | 5 | 5 | 80.00 | 0.07 | 0.00 | - | 1 | 1 |
| 63.73 | -4.88 | -7.11% | 4 | 5 | 90.00 | 0.02 | 0.00 | - | 1 | 0 |
| 59.81 | -3.52 | -5.56% | 1 | 1 | 95.00 | 0.13 | 0.00 | - | - | 2 |
| 55.70 | -2.63 | -4.51% | 48 | 46 | 100.00 | 0.01 | 0.00 | - | 493 | 4 |
| 50.81 | +1.76 | +3.59% | 2 | 45 | 105.00 | 0.01 | 0.00 | - | 11 | 16 |
| 44.09 | -0.59 | -1.32% | 5 | 43 | 110.00 | 0.02 | +0.01 | +100.00% | 15 | 870 |
| 40.70 | +4.18 | +11.45% | 1 | 7 | 115.00 | 0.03 | +0.02 | +200.00% | 924 | 452 |
| 39.65 | 0.00 | - | 2 | 0 | 118.00 | 0.02 | +0.01 | +100.00% | 245 | 802 |
| 37.71 | 0.00 | - | - | 4 | 119.00 | 0.01 | 0.00 | - | 284 | 70 |
| 39.35 | 0.00 | - | 2 | 30 | 120.00 | 0.03 | +0.02 | +200.00% | 354 | 574 |
| 38.36 | 0.00 | - | 2 | 4 | 121.00 | 0.04 | +0.03 | +300.00% | 2 | 59 |
| - | - | - | - | - | 122.00 | 0.03 | +0.01 | +50.00% | 55 | 255 |
| - | - | - | - | - | 123.00 | 0.04 | +0.03 | +300.00% | 93 | 76 |
| - | - | - | - | - | 124.00 | 0.05 | +0.02 | +66.67% | 11 | 1,062 |
| 27.65 | -5.52 | -16.64% | 1 | 23 | 125.00 | 0.05 | +0.03 | +150.00% | 801 | 841 |
| 28.70 | 0.00 | - | 6 | 17 | 126.00 | 0.09 | +0.07 | +350.00% | 263 | 85 |
| 32.25 | 0.00 | - | 1 | 26 | 127.00 | 0.06 | +0.02 | +50.00% | 114 | 55 |
| 24.89 | -2.39 | -8.76% | 1 | 8 | 128.00 | 0.08 | +0.05 | +166.67% | 613 | 641 |
| 25.04 | 0.00 | - | 2 | 5 | 129.00 | 0.09 | +0.05 | +125.00% | 523 | 246 |
| 25.95 | -3.05 | -10.52% | 15 | 53 | 130.00 | 0.10 | +0.06 | +150.00% | 11,041 | 1,788 |
| 22.39 | -2.98 | -11.75% | 1 | 103 | 131.00 | 0.10 | +0.06 | +150.00% | 741 | 172 |
| 19.43 | -6.51 | -25.10% | 1 | 17 | 132.00 | 0.16 | +0.12 | +300.00% | 336 | 477 |
| 22.20 | -4.12 | -15.65% | 2 | 41 | 133.00 | 0.14 | +0.08 | +133.33% | 935 | 1,386 |
| 23.40 | 0.00 | - | 2 | 22 | 134.00 | 0.20 | +0.13 | +185.71% | 2,596 | 1,182 |
| 21.41 | -1.30 | -5.72% | 40 | 387 | 135.00 | 0.22 | +0.14 | +175.00% | 14,431 | 11,162 |
| 22.85 | 0.00 | - | 3 | 54 | 136.00 | 0.32 | +0.21 | +190.91% | 414 | 267 |
| 18.35 | -2.92 | -13.73% | 1 | 23 | 137.00 | 0.25 | +0.15 | +150.00% | 2,621 | 307 |
| 17.90 | -2.33 | -11.52% | 7 | 178 | 138.00 | 0.32 | +0.17 | +113.33% | 1,877 | 3,752 |
| 14.36 | -6.05 | -29.64% | 1 | 179 | 139.00 | 0.39 | +0.23 | +143.75% | 2,036 | 949 |
| 16.48 | -3.07 | -15.70% | 152 | 505 | 140.00 | 0.48 | +0.30 | +166.67% | 13,730 | 1,608 |
| 15.70 | -1.50 | -8.72% | 55 | 180 | 141.00 | 0.58 | +0.35 | +152.17% | 871 | 650 |
| 14.63 | -3.27 | -18.27% | 629 | 539 | 142.00 | 0.73 | +0.44 | +151.72% | 3,860 | 1,074 |
| 13.84 | -2.79 | -16.78% | 149 | 414 | 143.00 | 0.81 | +0.46 | +131.43% | 1,821 | 869 |
| 12.75 | -2.03 | -13.73% | 55 | 413 | 144.00 | 1.00 | +0.60 | +150.00% | 3,668 | 643 |
| 12.27 | -2.53 | -17.09% | 238 | 3,037 | 145.00 | 1.13 | +0.63 | +126.00% | 13,597 | 4,382 |
| 11.45 | -1.34 | -10.48% | 55 | 1,974 | 146.00 | 1.35 | +0.77 | +132.76% | 4,210 | 843 |
| 10.44 | -2.61 | -20.00% | 106 | 230 | 147.00 | 1.54 | +0.82 | +113.89% | 5,619 | 1,276 |
| 9.45 | -2.63 | -21.77% | 265 | 329 | 148.00 | 1.80 | +0.95 | +111.76% | 5,914 | 2,055 |
| 9.17 | -2.09 | -18.56% | 246 | 1,057 | 149.00 | 2.10 | +1.09 | +107.92% | 6,786 | 8,196 |
| 8.31 | -2.14 | -20.48% | 2,186 | 2,054 | 150.00 | 2.47 | +1.28 | +107.56% | 20,992 | 14,203 |
| 6.85 | -1.70 | -19.88% | 2,574 | 1,381 | 152.50 | 3.33 | +1.58 | +90.29% | 9,216 | 3,316 |
| 5.40 | -1.40 | -20.59% | 15,606 | 9,437 | 155.00 | 4.41 | +1.88 | +74.31% | 12,310 | 6,765 |
| 4.25 | -1.09 | -20.41% | 17,136 | 6,107 | 157.50 | 5.65 | +2.10 | +59.15% | 2,883 | 3,702 |
| 3.15 | -0.90 | -22.22% | 20,940 | 14,897 | 160.00 | 7.10 | +2.35 | +49.47% | 3,222 | 6,458 |
| 2.35 | -0.62 | -20.88% | 12,913 | 5,844 | 162.50 | 8.90 | +2.82 | +46.38% | 62 | 809 |
| 1.65 | -0.48 | -22.54% | 17,699 | 13,296 | 165.00 | 10.60 | +2.95 | +38.56% | 56 | 517 |
| 1.23 | -0.23 | -15.75% | 16,311 | 8,468 | 167.50 | 12.26 | +2.16 | +21.39% | 30 | 76 |
| 0.77 | -0.20 | -20.62% | 17,617 | 15,137 | 170.00 | 14.36 | +2.86 | +24.87% | 27 | 90 |
| 0.50 | -0.15 | -23.08% | 7,513 | 3,212 | 172.50 | 17.45 | +0.30 | +1.75% | 3 | 27 |
| 0.48 | +0.12 | +33.33% | 5,860 | 3,878 | 175.00 | 18.99 | +2.09 | +12.37% | 7 | 36 |
| 0.24 | +0.03 | +14.29% | 5,159 | 1,066 | 177.50 | 19.09 | 0.00 | - | 15 | 10 |
| 0.14 | +0.01 | +7.69% | 8,043 | 6,721 | 180.00 | 20.35 | 0.00 | - | 3 | 0 |
| 0.09 | +0.01 | +12.50% | 944 | 403 | 182.50 | - | - | - | - | - |
| 0.07 | +0.03 | +75.00% | 2,398 | 1,152 | 185.00 | 30.15 | 0.00 | - | 1 | 0 |
| 0.04 | +0.01 | +33.33% | 357 | 174 | 187.50 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 1,001 | 875 | 190.00 | 35.75 | 0.00 | - | 11 | 0 |
| 0.02 | 0.00 | - | 179 | 133 | 192.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 110 | 143 | 195.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 194 | 2,202 | 200.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 97 | 29 | 205.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 18 | 210.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 735 | 215.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 28 | 220.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 1 | 58 | 225.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.