Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 103.07 | 0.00 | - | 1 | 5 | 70.00 | 0.03 | 0.00 | - | 3 | 23 |
| 94.24 | 0.00 | - | 1 | 4 | 75.00 | 0.01 | 0.00 | - | 2 | 26 |
| 89.25 | 0.00 | - | 1 | 4 | 80.00 | 0.02 | 0.00 | - | 1 | 65 |
| 84.19 | 0.00 | - | 1 | 53 | 85.00 | 0.01 | 0.00 | - | 1 | 302 |
| 83.96 | 0.00 | - | 7 | 53 | 90.00 | 0.02 | 0.00 | - | 1 | 123 |
| 74.05 | 0.00 | - | 12 | 22 | 95.00 | 0.02 | 0.00 | - | 6 | 225 |
| 69.20 | 0.00 | - | 3 | 207 | 100.00 | 0.01 | 0.00 | - | 4 | 1,028 |
| 63.22 | 0.00 | - | 16 | 74 | 105.00 | 0.01 | 0.00 | - | 11 | 1,678 |
| 58.05 | 0.00 | - | 2 | 50 | 110.00 | 0.01 | 0.00 | - | 25 | 1,457 |
| 56.81 | 0.00 | - | 1 | 148 | 115.00 | 0.01 | 0.00 | - | 2 | 2,283 |
| 51.65 | 0.00 | - | 22 | 7,062 | 120.00 | 0.02 | 0.00 | - | 25 | 10,620 |
| 47.16 | 0.00 | - | 5 | 739 | 125.00 | 0.03 | 0.00 | - | 54 | 4,836 |
| 41.08 | 0.00 | - | 2 | 1,657 | 130.00 | 0.03 | 0.00 | - | 2 | 7,497 |
| 36.40 | 0.00 | - | 5 | 2,755 | 135.00 | 0.05 | 0.00 | - | 21 | 4,248 |
| 32.07 | 0.00 | - | 25 | 4,553 | 140.00 | 0.08 | 0.00 | - | 299 | 6,127 |
| 30.89 | 0.00 | - | 14 | 30 | 142.00 | 0.08 | 0.00 | - | 19 | 240 |
| 29.81 | 0.00 | - | 5 | 7 | 143.00 | 0.09 | 0.00 | - | 11 | 489 |
| 28.69 | 0.00 | - | 1 | 71 | 144.00 | 0.09 | 0.00 | - | 1 | 171 |
| 27.15 | 0.00 | - | 48 | 3,467 | 145.00 | 0.12 | 0.00 | - | 73 | 12,119 |
| 25.72 | 0.00 | - | 1 | 14 | 146.00 | 0.11 | 0.00 | - | 1 | 192 |
| 25.89 | 0.00 | - | 2 | 10 | 147.00 | 0.12 | 0.00 | - | 8 | 144 |
| 23.52 | 0.00 | - | 4 | 23 | 148.00 | 0.12 | 0.00 | - | 5 | 154 |
| 23.27 | 0.00 | - | 4 | 156 | 149.00 | 0.13 | 0.00 | - | 1 | 115 |
| 21.55 | 0.00 | - | 86 | 6,388 | 150.00 | 0.15 | 0.00 | - | 119 | 4,073 |
| 19.67 | 0.00 | - | 1 | 136 | 152.50 | 0.21 | 0.00 | - | 28 | 1,131 |
| 16.65 | 0.00 | - | 63 | 5,865 | 155.00 | 0.24 | 0.00 | - | 122 | 4,974 |
| 14.48 | 0.00 | - | 18 | 442 | 157.50 | 0.34 | 0.00 | - | 72 | 1,299 |
| 12.00 | 0.00 | - | 168 | 16,817 | 160.00 | 0.45 | 0.00 | - | 2,100 | 16,421 |
| 10.20 | 0.00 | - | 25 | 614 | 162.50 | 0.69 | 0.00 | - | 5,008 | 5,126 |
| 7.50 | 0.00 | - | 262 | 11,341 | 165.00 | 1.09 | 0.00 | - | 586 | 5,271 |
| 5.78 | 0.00 | - | 94 | 1,286 | 167.50 | 1.69 | 0.00 | - | 1,795 | 2,302 |
| 4.00 | 0.00 | - | 754 | 14,710 | 170.00 | 2.57 | 0.00 | - | 996 | 5,177 |
| 2.68 | 0.00 | - | 1,172 | 2,174 | 172.50 | 3.83 | 0.00 | - | 384 | 1,617 |
| 1.78 | 0.00 | - | 1,475 | 7,665 | 175.00 | 5.39 | 0.00 | - | 319 | 1,286 |
| 1.09 | 0.00 | - | 308 | 1,542 | 177.50 | 7.25 | 0.00 | - | 2 | 439 |
| 0.63 | 0.00 | - | 1,247 | 5,949 | 180.00 | 9.25 | 0.00 | - | 13 | 527 |
| 0.37 | 0.00 | - | 4,655 | 5,272 | 182.50 | 11.00 | 0.00 | - | 1 | 3 |
| 0.21 | 0.00 | - | 119 | 3,003 | 185.00 | 13.20 | 0.00 | - | 26 | 78 |
| 0.14 | 0.00 | - | 93 | 874 | 187.50 | - | - | - | - | - |
| 0.09 | 0.00 | - | 105 | 4,010 | 190.00 | 24.65 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 4 | 454 | 192.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 7 | 839 | 195.00 | 20.76 | 0.00 | - | 50 | 0 |
| 0.03 | 0.00 | - | 35 | 311 | 197.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 145 | 3,179 | 200.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 277 | 205.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 576 | 210.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 172 | 215.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 355 | 220.00 | 65.93 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 4 | 4,281 | 225.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.