Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 |
| 76.40 | 0.00 | - | 5 | 5 | 90.00 | - | - | - | - | - |
| 70.43 | 0.00 | - | 1 | 2 | 95.00 | 0.04 | 0.00 | - | - | 2 |
| 70.70 | 0.00 | - | 1 | 34 | 100.00 | 0.01 | 0.00 | - | 1 | 10 |
| 61.86 | 0.00 | - | 5 | 8 | 105.00 | 0.01 | 0.00 | - | 5 | 13 |
| 44.37 | 0.00 | - | - | 5 | 110.00 | 0.01 | 0.00 | - | 1 | 21 |
| 39.85 | 0.00 | - | - | 2 | 115.00 | 0.01 | 0.00 | - | 5 | 23 |
| 45.89 | 0.00 | - | 1 | 47 | 120.00 | 0.01 | 0.00 | - | 2 | 76 |
| - | - | - | - | - | 125.00 | 0.02 | 0.00 | - | 1 | 537 |
| 40.65 | 0.00 | - | 1 | 30 | 130.00 | 0.01 | 0.00 | - | 12 | 1,143 |
| 32.20 | 0.00 | - | 1 | 96 | 135.00 | 0.01 | 0.00 | - | 22 | 1,285 |
| 34.37 | 0.00 | - | 1 | 4 | 136.00 | 0.02 | 0.00 | - | 12 | 66 |
| 28.45 | 0.00 | - | 1 | 11 | 137.00 | 0.01 | 0.00 | - | 22 | 234 |
| 26.65 | 0.00 | - | 1 | 2 | 138.00 | 0.01 | 0.00 | - | 1 | 192 |
| 28.10 | 0.00 | - | 3 | 36 | 139.00 | 0.02 | 0.00 | - | 41 | 367 |
| 30.78 | 0.00 | - | 31 | 114 | 140.00 | 0.01 | 0.00 | - | 357 | 1,814 |
| 26.28 | 0.00 | - | 4 | 13 | 141.00 | 0.01 | 0.00 | - | 1 | 159 |
| 25.79 | 0.00 | - | 11 | 91 | 142.00 | 0.01 | 0.00 | - | 30 | 604 |
| 21.05 | 0.00 | - | 5 | 79 | 143.00 | 0.01 | 0.00 | - | 2 | 572 |
| 24.00 | 0.00 | - | 10 | 157 | 144.00 | 0.01 | 0.00 | - | 176 | 515 |
| 26.22 | 0.00 | - | 34 | 109 | 145.00 | 0.01 | 0.00 | - | 45 | 1,621 |
| 21.08 | 0.00 | - | 15 | 66 | 146.00 | 0.02 | 0.00 | - | 3 | 325 |
| 24.25 | 0.00 | - | 5 | 66 | 147.00 | 0.02 | 0.00 | - | 8 | 295 |
| 23.04 | 0.00 | - | 5 | 89 | 148.00 | 0.03 | 0.00 | - | 31 | 954 |
| 22.20 | 0.00 | - | 4 | 57 | 149.00 | 0.02 | 0.00 | - | 78 | 432 |
| 21.44 | 0.00 | - | 86 | 220 | 150.00 | 0.03 | 0.00 | - | 304 | 9,934 |
| 18.90 | 0.00 | - | 22 | 187 | 152.50 | 0.04 | 0.00 | - | 217 | 1,583 |
| 16.12 | 0.00 | - | 37 | 473 | 155.00 | 0.04 | 0.00 | - | 430 | 11,158 |
| 13.50 | 0.00 | - | 62 | 908 | 157.50 | 0.05 | 0.00 | - | 702 | 4,079 |
| 10.70 | 0.00 | - | 302 | 1,286 | 160.00 | 0.06 | 0.00 | - | 3,324 | 7,990 |
| 9.10 | 0.00 | - | 185 | 1,077 | 162.50 | 0.10 | 0.00 | - | 4,410 | 6,968 |
| 6.55 | 0.00 | - | 2,194 | 3,933 | 165.00 | 0.18 | 0.00 | - | 10,575 | 6,664 |
| 4.32 | 0.00 | - | 4,674 | 6,067 | 167.50 | 0.39 | 0.00 | - | 13,746 | 7,541 |
| 2.40 | 0.00 | - | 19,892 | 8,108 | 170.00 | 0.96 | 0.00 | - | 8,649 | 4,690 |
| 1.02 | 0.00 | - | 21,680 | 8,178 | 172.50 | 2.16 | 0.00 | - | 1,908 | 968 |
| 0.33 | 0.00 | - | 14,009 | 35,331 | 175.00 | 4.20 | 0.00 | - | 65 | 158 |
| 0.10 | 0.00 | - | 4,258 | 7,278 | 177.50 | 10.15 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1,440 | 3,492 | 180.00 | 9.20 | 0.00 | - | 3 | 1 |
| 0.02 | 0.00 | - | 248 | 1,621 | 182.50 | 12.61 | 0.00 | - | 4 | 110 |
| 0.01 | 0.00 | - | 39 | 2,391 | 185.00 | 13.75 | 0.00 | - | 1 | 60 |
| 0.01 | 0.00 | - | 2 | 103 | 187.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,653 | 190.00 | 22.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 55 | 192.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 208 | 771 | 195.00 | 27.65 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | - | 242 | 197.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 824 | 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 |
| 0.01 | 0.00 | - | 25 | 126 | 220.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 60 | 225.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 2 | 230.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 1 | 235.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.