UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,632.98+26.32 (+1.64%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
30 October 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
806.00+7.60+0.95%13810.00-----
663.700.00--1900.00-----
563.610.00--11,000.000.050.00-56
489.300.00-221,020.00-----
571.300.00-131,030.00-----
469.700.00-131,090.000.450.00--2
470.900.00--11,100.000.150.00-355
-----1,110.000.450.00-225
-----1,120.001.130.00--1
-----1,140.000.950.00--7
-----1,150.000.400.00-210
-----1,160.001.250.00-15
-----1,170.000.640.00-43
283.510.00--11,180.000.05-0.63-92.65%219
-----1,190.000.280.00-12
366.900.00-221,200.000.050.00-779
-----1,210.002.530.00-511
-----1,220.004.400.00-29
-----1,230.000.200.00-218
-----1,240.000.300.00-929
-----1,250.000.15-0.27-64.29%6128
305.930.00-551,260.000.500.00-221
-----1,270.000.05-0.37-88.10%350
251.600.00-121,280.000.23-0.24-51.06%1888
-----1,290.000.28-0.17-37.78%1953
294.550.00-141,300.000.50-0.07-12.28%1090
317.30+176.70+125.68%111,310.000.34-0.33-49.25%266
-----1,320.000.43-0.31-41.89%16144
277.730.00-531,330.000.95+0.11+13.10%1066
-----1,340.000.51-0.36-41.38%361
220.480.00-671,350.000.57-0.31-35.23%4247
253.230.00-531,355.000.65-0.51-43.97%622
204.420.00--101,360.000.80-0.40-33.33%857
-----1,365.001.440.00-311
-----1,370.001.360.00-326
-----1,375.000.80-0.90-52.94%116
205.000.00-111,380.000.85-0.62-42.18%1436
135.000.00-111,385.001.07-1.13-51.36%1525
-----1,390.001.00-0.92-47.92%4148
187.850.00-121,395.001.17-1.63-58.21%119
181.150.00-221,397.501.07-2.03-65.48%150
210.100.00-74561,400.001.14-0.96-45.71%52327
148.900.00-151,402.504.600.00-14
84.500.00-52531,405.001.20-1.08-47.37%20144
197.100.00-221,407.503.000.00-168
204.850.00-271,410.001.10-1.30-54.17%442
104.000.00-111,412.501.62-1.46-47.40%1519
160.500.00-221,415.001.73-0.94-35.21%6141
124.300.00-131,417.502.780.00-36
207.00+75.90+57.89%291,420.001.94-0.68-25.95%340
153.000.00-441,422.502.05-1.72-45.62%19
138.900.00-251,425.001.95-0.97-33.22%1340
178.200.00-441,427.503.900.00-410
148.380.00-1371,430.002.20-1.10-33.33%268
155.470.00-111,432.502.00-2.42-54.75%15
100.500.00-4131,435.003.220.00-59
155.700.00-10171,437.502.84-2.49-46.72%1265
194.14+25.74+15.29%7371,440.002.20-1.68-43.30%17289
126.000.00-4221,442.502.55-3.15-55.26%524
157.680.00-1561,445.002.40-1.60-40.00%435
155.350.00-121,447.502.60-1.75-40.23%1734
184.64+23.96+14.91%9481,450.002.55-2.00-43.96%5397
161.100.00-211,452.50-----
182.20+25.26+16.10%191,455.002.80-2.00-41.67%4412
150.700.00-331,457.503.42-1.84-34.98%323
177.50+31.72+21.76%3931,460.002.97-2.44-45.10%4757
146.200.00-371,462.503.80-8.20-68.33%144
150.300.00-30221,465.004.05-2.25-35.71%235
146.930.00-1151,467.503.55-2.86-44.62%514
161.60+15.70+10.76%3701,470.003.52-3.48-49.71%2431
48.000.00-441,472.504.80-2.30-32.39%62
154.63+22.53+17.06%2771,475.004.55-4.55-50.00%25344
160.10+65.10+68.53%141,477.505.10-2.55-33.33%723
150.08+28.03+22.97%3471,480.004.20-3.15-42.86%82237
149.05+94.05+171.00%131,482.504.50-6.20-57.94%215
143.30+43.60+43.73%2141,485.005.40-3.00-35.71%1924
67.700.00-181,487.505.10-5.00-49.50%37
141.30+47.40+50.48%1201,490.005.31-3.89-42.28%4151
60.670.00-111,492.5010.000.00-618
89.500.00-291,495.006.80-2.72-28.57%2227
135.60+35.38+35.30%161,497.507.83-4.95-38.73%1642
139.38+17.46+14.32%86741,500.006.10-4.16-40.55%213308
69.400.00-181,502.506.35-8.15-56.21%314
129.31+16.51+14.64%2231,505.006.65-6.05-47.64%7823
122.80+19.00+18.30%46141,510.008.20-4.90-37.40%8037
114.20+5.39+4.95%1221,515.008.15-4.86-37.36%4719
115.20+13.89+13.71%14361,520.009.39-5.51-36.98%85115
112.47+14.91+15.28%3371,525.009.28-6.02-39.35%9126
107.59+11.28+11.71%1281,530.0010.43-6.68-39.04%4636
100.40+34.40+52.12%4191,535.0011.03-10.37-48.46%3522
101.07+17.67+21.19%3601,540.0014.19-5.95-29.54%3299
98.00+11.92+13.85%30641,545.0015.40-5.12-24.95%1327
93.00+13.00+16.25%361591,550.0016.95-5.05-22.95%37106
86.87+8.35+10.63%39501,555.0018.33-5.18-22.03%639
89.91+15.96+21.58%302271,560.0019.24-5.76-23.04%6561
81.00+9.64+13.51%111211,565.0019.73-7.09-26.44%7017
77.79+9.85+14.50%142291,570.0018.83-10.97-36.81%3636
74.64+8.54+12.92%291821,575.0020.37-11.25-35.58%5533
70.80+11.40+19.19%221311,580.0025.64-5.96-18.86%4445
71.50+15.10+26.77%211311,585.00-----
68.25+14.25+26.39%25501,590.0028.47-9.63-25.28%3133
62.50+8.97+16.76%23481,595.0032.57-5.52-14.49%2222
62.00+12.60+25.51%2151,0771,600.0029.45-12.75-30.21%8271
58.75+12.55+27.16%107541,605.0031.22-14.88-32.28%1714
57.10+12.83+28.98%901271,610.0033.00-14.00-29.79%4710
51.20+8.82+20.81%161461,615.00-----
50.25+11.05+28.19%206591,620.0040.40-12.60-23.77%6526
48.10+9.40+24.29%250591,625.0039.75-29.85-42.89%782
45.50+11.55+34.02%205671,630.0042.06-15.74-27.23%514
40.40+8.14+25.23%80721,640.0052.00-28.89-35.72%59
35.85+8.95+33.27%1,1626071,650.0058.61-19.89-25.34%713
31.40+7.30+30.29%161851,660.00-----
27.80+6.41+29.97%135861,670.0070.16-16.43-18.97%15
23.61+5.81+32.64%861341,680.0076.30-46.50-37.87%52
20.50+4.18+25.61%80341,690.00122.700.00-12
17.50+4.50+34.62%9971,1351,700.0094.00-19.10-16.89%26
15.30+4.20+37.84%317531,710.0098.90-65.10-39.70%11
12.80+3.30+34.74%93501,720.00-----
10.86+2.62+31.80%83371,730.00-----
9.30+2.43+35.37%72331,740.00174.800.00--2
7.53+1.88+33.27%3173461,750.00-----
6.60+1.29+24.29%115301,760.00200.150.00-10
5.48+1.28+30.48%63811,770.00209.920.00-10
4.60+1.00+27.78%37581,780.00166.60-67.10-28.71%22
3.50+0.29+9.03%67431,790.00-----
3.40+0.75+28.30%3562251,800.00254.000.00--1
2.68+0.02+0.75%14291,810.00-----
2.60+0.94+56.63%50141,820.00-----
1.77+0.12+7.27%2141,830.00-----
1.50-0.05-3.23%641,840.00-----
1.50+0.20+15.38%43411,850.00-----
1.18+0.18+18.00%9621,860.00-----
0.90-0.05-5.26%731,870.00-----
1.18+0.38+47.50%741,880.00-----
0.90+0.10+12.50%3181,890.00-----
0.78-0.12-13.33%114161,900.00353.800.00--5
0.69+0.19+38.00%231,910.00-----
1.050.00--11,930.00-----
0.500.00--21,950.00-----
0.25-0.17-40.48%372,000.00-----
0.550.00--12,020.00-----
0.350.00--12,060.00-----
0.200.00-12832,090.00544.500.00-11