UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,504.63-12.02 (-0.79%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
18 December 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----620.000.750.00-17
-----640.002.800.00-2010
-----660.003.100.00--1
-----700.003.250.00-11
723.000.00--1720.005.000.00-11
-----740.002.800.00-315
-----760.003.600.00-23
-----780.005.300.00-12
-----800.002.750.00-15
-----820.005.100.00-14
-----840.006.600.00-22
-----860.007.800.00-18
627.000.00-11880.0012.000.00--4
570.550.00-11900.003.40-2.00-37.04%10
-----920.009.350.00-317
-----940.004.500.00-110
-----960.007.300.00-10
-----980.006.700.00-24
423.960.00--01,000.006.500.00-10
-----1,020.0010.100.00-118
-----1,040.0011.200.00-10
-----1,060.009.100.00-1041
-----1,080.0012.700.00-20
439.000.00-291,100.0011.810.00-1199
366.200.00--21,110.0013.500.00-10
406.850.00-121,120.0016.300.00-152
342.200.00--11,130.0017.400.00-244
334.000.00-111,140.0024.000.00-221
346.760.00-101,150.0016.80-0.30-1.75%10
-----1,155.0040.250.00-56
-----1,160.0022.200.00-10
-----1,165.0053.000.00-55
234.520.00-391,170.0024.600.00-20
-----1,175.0041.400.00--6
220.600.00--61,180.0019.40-5.10-20.82%50
213.800.00--51,190.0020.90-5.70-21.43%1111
223.030.00-351,195.0021.20-1.90-8.23%86
295.000.00-1131,200.0021.80-4.90-18.35%90
-----1,205.0055.000.00-20
-----1,210.0029.500.00-245
210.000.00--11,215.0043.400.00-1723
194.100.00--111,220.0030.300.00-47
-----1,225.0032.000.00-11
134.100.00--81,230.0027.000.00-10
-----1,235.0028.600.00-1011
279.350.00-1151,240.0032.900.00-142
-----1,245.0034.400.00--8
272.790.00-101,250.0035.200.00-10
186.980.00-111,255.0040.300.00-210
204.000.00-5161,260.0034.100.00-245
180.050.00--11,265.0034.260.00-2631
114.300.00-9191,270.0040.600.00-458
225.000.00-10101,275.00-----
248.350.00-1241,280.0041.200.00-172
-----1,285.0041.100.00--2
289.000.00-2151,290.0056.900.00-25
-----1,295.0040.300.00-11
240.820.00-1121,300.0038.500.00-383
254.640.00-101,305.0048.100.00-2122
241.600.00-4161,310.0049.300.00-15
161.740.00--51,315.0054.400.00-15
224.530.00-381,320.0046.100.00-10
-----1,325.0042.580.00-10
189.760.00-351,330.0056.020.00-20
219.240.00-111,335.0081.000.00-62
207.750.00-4121,340.0048.430.00-10
211.400.00-251,345.0091.000.00-45
273.570.00-301,350.0057.000.00-316
149.600.00-1221,355.0066.100.00-14
203.80+6.50+3.29%1261,360.0065.900.00-226
140.000.00--11,365.0063.470.00-12
189.910.00-1131,370.0072.800.00-29
178.950.00-101,375.0070.570.00-14
189.00-13.90-6.85%261,380.0063.700.00-149
201.800.00-1121,385.0065.170.00-85
194.710.00-261,390.0069.900.00-141
133.000.00-1161,395.0081.000.00-10457
179.680.00-1731,400.0061.380.00-3118
158.000.00-201,405.0062.910.00-12
162.750.00-1331,410.0082.200.00-117
112.820.00-121,415.0082.150.00-33
154.010.00-1781,420.0086.960.00-251
142.250.00-131,425.0080.500.00-10
148.400.00-7941,430.0097.770.00-10
195.480.00-1101,435.0083.000.00-546
130.500.00-901,440.0095.220.00-186
137.130.00-3141,445.0077.350.00-12
132.450.00-401,450.0092.000.00-30
124.300.00-101,455.0077.500.00--1
128.730.00-1421,460.00104.500.00-2112
122.400.00-291,465.00108.000.00-200
136.500.00-1361,470.00107.900.00-142
123.700.00-401,475.00111.000.00-22060
131.00-0.10-0.08%1471,480.0096.740.00-10
138.600.00-181,485.0094.770.00-20
125.490.00-201,490.0096.900.00-364
124.350.00-161,495.00149.500.00-10
115.00-11.15-8.84%71041,500.00109.40+3.75+3.55%30
113.60+3.88+3.54%1271,520.00120.100.00-353
113.500.00-1651,540.00118.100.00-1117
94.80-0.30-0.32%4551,550.00122.400.00-1167
92.60-6.95-6.98%1471,560.00149.490.00-134
81.00-5.55-6.41%10721,580.00161.550.00-15
70.90-14.20-16.69%11841,600.00185.700.00-14
63.60-6.90-9.79%5691,620.00186.300.00-15
56.90+2.30+4.21%191,640.00-----
60.000.00-4251,650.00211.310.00--0
52.000.00-1191,660.00218.120.00--1
46.400.00-1141,680.00-----
44.30-0.90-1.99%21011,700.00-----
37.000.00-1271,720.00-----
32.640.00-2381,740.00-----
33.770.00-3251,750.00275.630.00-21
28.700.00-2211,760.00-----
26.80+0.70+2.68%141,780.00-----
25.500.00-101,800.00-----
20.900.00-1191,820.00334.370.00-20
17.000.00-2301,840.00-----
18.700.00-15271,850.00-----
14.42-0.83-5.44%2251,860.00367.330.00--4
12.10-3.90-24.37%101,880.00384.480.00--4
12.450.00-2131,900.00-----
10.700.00-2381,920.00-----
8.600.00-2561,940.00-----
8.100.00-50531,960.00-----
6.200.00-431,980.00-----
6.01-6.34-51.34%421022,000.00-----
4.200.00-1362,100.00-----
4.650.00-262,200.00-----
1.82-5.84-76.24%42762,300.00-----
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more