UK markets close in 7 hours 35 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,584.29-48.69 (-2.98%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
15 January 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
691.000.00-18520.000.150.00-20
943.500.00-12530.000.100.00-20
-----535.000.100.00-20
575.000.00-424540.000.100.00-50
-----545.000.100.00-10
746.000.00-12550.000.500.00-10
-----560.000.450.00-20155
-----580.000.500.00-330
903.360.00-19600.000.600.00-5449
986.080.00-111620.000.400.00-10
500.000.00-12640.000.450.00-147
659.850.00-12660.000.480.00-300
943.930.00-60680.000.380.00-130
928.110.00-940700.000.300.00-10
908.630.00-480720.000.900.00-10
888.800.00-20740.000.250.00-10
863.900.00-840760.002.480.00-1105
853.270.00-2900775.00-----
844.960.00-100780.004.100.00-2165
804.100.00-10800.000.920.00-130
817.300.00-160810.00-----
812.170.00-260815.00-----
809.200.00-180820.004.100.00-281
803.530.00-760825.00-----
798.780.00-220830.00-----
791.090.00-300835.00-----
785.820.00-160840.002.900.00-231
779.030.00-500845.00-----
774.100.00-380850.00-----
772.040.00-300855.00-----
763.720.00-380860.001.100.00-200
758.730.00-340865.00-----
753.810.00-240870.00-----
749.680.00-200875.00-----
745.780.00-410880.000.760.00-210
739.460.00-300885.00-----
734.530.00-200890.00-----
729.230.00-100895.00-----
725.120.00-140900.001.200.00-270
720.320.00-20905.000.900.00-10
292.110.00-13920.000.980.00-10
658.000.00-10940.001.800.00-20
540.000.00-242960.001.690.00-60
633.100.00-10980.002.050.00-20
-----995.001.630.00-10
629.110.00-401,000.002.480.00-150
517.520.00-16331,020.003.200.00-30
519.680.00-601,030.006.400.00-10
587.820.00-601,040.004.530.00-10
453.840.00-1811,050.003.320.00-10
460.500.00-1321,060.003.230.00-10
344.500.00-1381,070.008.700.00-20
397.230.00-7391,080.006.170.00-10
410.730.00-1571,090.008.200.00-20
514.000.00-201,100.003.800.00-10
-----1,105.0011.300.00-10
410.500.00-101,110.004.700.00-10
445.820.00-101,115.0012.200.00-10
401.100.00-101,120.005.600.00-10
329.470.00-411,125.006.000.00-30
442.500.00-1161,130.006.900.00-80
510.640.00-261,135.0011.300.00-30
407.540.00-1501,140.007.440.00-430
278.000.00-5281,145.007.650.00-80
484.300.00-201,150.006.000.00-10
371.410.00-1111,155.008.450.00-10
410.970.00-2641,160.009.000.00-20
397.220.00-401,165.0010.100.00-10
392.370.00-401,170.009.700.00-10
372.800.00-1221,175.008.700.00-120
384.180.00-101,180.009.990.00-10
318.000.00-1331,185.0011.500.00-10
374.830.00-101,190.009.600.00-40
319.990.00-1131,195.0010.000.00-100
409.000.00-1101,200.0011.400.00-20
335.000.00-13321,205.0012.100.00-20
355.480.00-101,210.009.200.00-100
349.170.00-301,215.0012.300.00-230
380.510.00-101,220.0010.690.00-10
243.000.00-2141,225.0012.000.00-50
400.000.00-11361,230.0012.100.00-10
284.100.00-201,235.0012.700.00-30
329.800.00-201,240.0012.900.00-10
278.830.00-411,245.0011.200.00-130
317.500.00-201,250.0016.500.00-350
279.900.00-441,255.0014.300.00-10
346.000.00-121281,260.0017.700.00-30
289.720.00--01,265.0015.500.00-20
300.100.00-201,270.0019.600.00-20
283.630.00-101,275.0019.550.00-50
410.150.00-21501,280.0020.000.00-50
328.900.00-101,285.0017.100.00-100
252.500.00-301,290.0021.460.00-210
291.300.00-101,295.0023.200.00-20
309.980.00-201,300.0023.300.00-600
311.290.00-101,305.0016.940.00-140
288.750.00-101,310.0025.700.00-20
332.000.00-201,315.0026.500.00-10
264.700.00-101,320.0026.400.00-20
164.200.00-1111,325.0027.600.00-30
288.000.00-101,330.0028.200.00-10
284.000.00-101,335.0055.200.00-10
244.180.00-801,340.0021.400.00-120
214.270.00-171,345.0031.100.00-20
262.000.00-301,350.0032.500.00-50
247.150.00-2261,355.0033.600.00-40
259.990.00-501,360.0027.460.00-10
384.000.00-1151,365.0026.900.00-50
290.680.00-2201,370.0036.800.00-10
148.350.00-8541,375.0037.700.00-30
244.650.00-101,380.0039.200.00-60
306.050.00-4251,385.0040.400.00-50
211.350.00-201,390.0040.100.00-20
223.420.00-101,395.0043.000.00-20
221.850.00-501,400.0043.650.00-190
133.800.00-14271,405.0046.100.00-10
165.120.00-101,410.0040.080.00-20
248.030.00-201,415.0048.300.00-70
244.200.00-201,420.0050.100.00-190
152.400.00-201,425.0051.200.00-170
180.000.00-101,430.0049.600.00-20
170.450.00-201,435.0054.100.00-60
207.200.00-501,440.0052.600.00-220
209.800.00-201,445.0057.900.00-70
188.300.00-201,450.0055.800.00-80
158.800.00-201,455.0060.700.00-60
204.100.00-101,460.0061.000.00-210
158.000.00-101,465.0064.700.00-100
172.000.00-301,470.0067.200.00-60
204.770.00-401,475.0067.700.00-170
187.750.00-401,480.0062.200.00-110
195.470.00-201,485.0072.400.00-20
168.000.00-101,490.0073.500.00-100
192.000.00-201,495.0072.200.00-20
155.200.00-1401,500.0077.300.00-480
171.250.00-201,520.0085.100.00-50
132.100.00-1301,540.0088.200.00-100
121.000.00-601,560.00103.500.00-140
123.210.00-701,570.00109.500.00-80
111.200.00-3801,580.00113.130.00-50
107.480.00-5501,590.00118.400.00-60
106.100.00-5201,600.00114.700.00-430
90.000.00-1201,620.00125.000.00-70
84.670.00-7801,640.00124.400.00-10
80.800.00-1101,660.00157.900.00-50
71.200.00-1301,680.00161.100.00-20
61.750.00-10501,700.00280.000.00-20
60.200.00-1101,720.00267.100.00-12
51.600.00-1201,740.00291.000.00-20
49.400.00-1101,760.00228.400.00-10
40.550.00-3201,780.00208.200.00-40
38.000.00-14701,800.00215.900.00-14
45.030.00-1201,820.00-----
38.200.00-1001,840.00509.900.00---
25.500.00-3101,860.00322.800.00--0
24.700.00-201,880.00771.200.00-10
19.660.00-1201,900.00389.100.00-11
18.400.00-901,920.00-----
22.100.00-101,940.00-----
16.800.00-101,960.00-----
12.400.00-1001,980.00-----
11.100.00-10602,000.00447.780.00-24
6.700.00-1402,100.00763.300.00-1-
4.100.00-502,200.00637.000.00-50
3.000.00-102,300.00750.790.00-10
3.200.00-102,400.00849.930.00-10
2.170.00-102,500.00-----