UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,514.09-2.56 (-0.17%)
As of 12:56PM EDT. Market open.
In the money
Show:ListStraddle
Calls
15 January 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
691.000.00-18520.000.340.00-10
943.500.00-12530.000.550.00-2175
-----535.000.550.00-188
575.000.00-424540.000.630.00-76167
-----545.001.920.00-184
746.000.00-12550.000.990.00-2262
-----560.001.350.00-20155
-----580.002.400.00-2199
903.360.00-19600.000.800.00-10455
503.900.00-210620.002.050.00-172
500.000.00-12640.002.400.00-147
659.850.00-12660.003.300.00-176
694.270.00-10680.002.350.00-10
675.050.00-128700.002.950.00-10
-----720.005.500.00-1052
582.820.00-220740.003.750.00-596
690.880.00-362760.004.000.00-3105
671.530.00-36780.004.100.00-2165
460.000.00-167800.002.500.00-11,217
367.000.00-110820.004.100.00-281
352.000.00-44840.004.000.00-531
474.500.00-12860.004.050.00-1559
297.500.00-25880.007.500.00-1442
580.000.00-199900.004.800.00-1685
292.110.00-13920.006.40-1.19-15.68%1174
337.240.00-120940.006.000.00-1277
540.000.00-242960.009.690.00-5263
286.600.00-154980.008.260.00-1707
517.000.00-201,000.009.300.00-11,492
300.000.00-3341,020.009.840.00-10
400.000.00-2501,030.0013.400.00-40
541.400.00-1361,040.0013.300.00-3223
472.400.00-1831,050.0011.600.00-11370
464.060.00-1341,060.0012.050.00-3250
344.500.00-1381,070.0016.400.00-5150
397.230.00-7391,080.0013.400.00-1230
410.730.00-101,090.0014.260.00-3144
414.630.00-23261,100.0016.90+1.40+9.03%10
-----1,105.0022.900.00-215
436.250.00-31011,110.0021.100.00-5154
-----1,115.0021.100.00-110
427.160.00-3811,120.0021.700.00-3171
329.470.00-411,125.0021.700.00-125
434.500.00-1161,130.0022.700.00-2277
442.400.00-181,135.0023.700.00-1155
407.540.00-1501,140.0023.800.00-1202
278.000.00-5281,145.0021.100.00-165
380.000.00-1001,150.0021.100.00-27524
371.410.00-101,155.0025.600.00-154
397.560.00-1661,160.0022.300.00-10
345.000.00-1201,165.0027.500.00-10
308.930.00-11571,170.0023.600.00-1168
385.000.00-1221,175.0029.700.00-1106
324.640.00-1321,180.0031.100.00-2183
318.000.00-1331,185.0031.000.00-186
366.150.00-5451,190.0027.00-0.76-2.74%2182
319.990.00-1131,195.0033.100.00-187
344.840.00-36711,200.0030.00+1.72+6.08%52,210
335.000.00-13321,205.0029.400.00-185
329.800.00-3601,210.0034.800.00-2278
293.300.00-3171,215.0036.500.00-175
289.580.00-101,220.0036.100.00-10
224.260.00-2121,225.0038.700.00-125
290.000.00-21451,230.0039.700.00-5244
284.100.00-201,235.0039.100.00-10
339.500.00-1741,240.0033.650.00-20
278.830.00-411,245.0042.500.00-215
272.640.00-32041,250.0034.000.00-1483
279.900.00-441,255.0045.100.00-10
301.360.00-51261,260.0037.250.00-2335
289.720.00--01,265.0046.600.00-119
293.300.00-5581,270.0047.600.00-3294
272.340.00-131,275.0047.900.00-10
273.920.00-21501,280.0044.500.00-7206
287.780.00-491,285.0050.400.00-172
258.000.00-13871,290.0053.800.00-2175
295.420.00-431,295.0054.100.00-213
255.000.00-17621,300.0049.150.00-2872
158.050.00-441,305.0056.700.00-248
292.530.00-41461,310.0052.900.00-1112
303.960.00-271,315.0060.300.00-10
235.710.00-41191,320.0061.900.00-2122
215.740.00-501,325.0062.400.00-2103
233.000.00-101,330.0057.20-7.30-11.32%2151
203.040.00-171,335.0068.100.00-29
234.880.00-101,340.0059.200.00-4170
214.270.00-171,345.0071.200.00-118
200.400.00-3211,350.0064.200.00-2160
219.370.00-2261,355.0075.500.00-111
214.73+5.83+2.79%15601,360.0070.800.00-1367
131.300.00-1161,365.0074.000.00-316
143.070.00-1211,370.0074.300.00-133
210.280.00-1571,375.0080.330.00-138
225.680.00-12301,380.0065.900.00-1341
199.130.00-201,385.0084.800.00-144
192.500.00-21041,390.0084.400.00-119
207.580.00-101,395.0088.200.00-170
203.000.00-11,2271,400.0072.850.00-1866
192.300.00-1271,405.0092.400.00-137
200.520.00-1251,410.0078.100.00-10
182.650.00-2271,415.0096.400.00-216
165.720.00-33241,420.0085.600.00-3380
220.000.00-1141,425.0088.400.00-112
156.800.00-1161,430.0089.400.00-121
170.150.00-6241,435.0091.300.00-115
141.190.00-103661,440.0093.400.00-3206
144.200.00-1501,445.0095.700.00-175
175.000.00-2991,450.0095.800.00-1104
177.340.00-10151,455.0099.900.00-19
153.20-16.80-9.88%11751,460.00101.700.00-1178
143.010.00-101,465.00104.200.00-118
147.100.00-1421,470.00105.800.00-115
156.000.00-1401,475.00108.800.00-113
156.000.00-23061,480.00110.500.00-1258
138.130.00-201,485.00113.300.00-111
141.370.00-301,490.00115.100.00-173
139.170.00-301,495.00117.400.00-119
131.18-6.63-4.81%21,4651,500.00120.90+5.00+4.31%1581
121.70-3.30-2.64%12271,520.00128.80-3.00-2.28%16163
111.30-2.70-2.37%13201,540.00142.100.00-1158
107.180.00-83341,560.00148.900.00-10
98.000.00-72991,580.00166.680.00-170
88.000.00-206221,600.00176.200.00-2129
86.000.00-21711,620.00213.400.00-127
71.400.00-13261,640.00219.000.00-18
69.600.00-23101,660.00208.78-2.35-1.11%1025
58.48+1.20+2.09%1001,680.00212.290.00-18
57.000.00-157511,700.00257.000.00-110
50.400.00-11811,720.00244.310.00-21
44.800.00-12551,740.00273.410.00-213
40.300.00-32131,760.00-----
38.000.00-21381,780.00659.630.00-13
29.60-1.90-6.03%21,5821,800.00270.600.00-22
29.000.00-11641,820.00-----
28.000.00-5791,840.00509.900.00---
23.300.00-1911,860.00-----
19.400.00-42041,880.00771.200.00-10
18.500.00-16301,900.00460.000.00-10
14.400.00-2711,920.00-----
13.200.00-19771,940.00-----
12.700.00-2831,960.00-----
10.680.00-4911,980.00-----
9.740.00-3816772,000.00533.800.00-10
6.00-0.10-1.64%102,100.00763.300.00-1-
3.710.00-41052,200.00-----
2.830.00-3792972,300.00-----
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