UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,351.93+14.58 (+0.62%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
14 May 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----1,330.000.050.00-30
-----1,340.000.300.00--22
-----1,420.000.050.00--6
-----1,450.000.100.00--0
-----1,500.000.100.00--1
-----1,550.000.200.00-818
-----1,560.002.140.00--18
-----1,570.000.970.00-2106
-----1,580.001.050.00-24
-----1,590.002.470.00--3
-----1,600.001.000.00-14
-----1,630.001.000.00-11
-----1,650.000.200.00-24
-----1,670.000.200.00-111
-----1,680.000.200.00-23
-----1,690.000.100.00-136
651.440.00-551,700.000.100.00-15
-----1,710.000.300.00--0
-----1,740.001.150.00-13
532.600.00--01,750.000.600.00--2
-----1,770.000.980.00-11
-----1,780.005.570.00--0
-----1,790.001.410.00-16
-----1,800.000.10-0.50-83.33%10
482.800.00--11,810.002.800.00-126
-----1,820.000.650.00-132
-----1,850.000.750.00-112
-----1,870.004.900.00--1
-----1,880.001.300.00-55
-----1,890.000.150.00-111
-----1,900.000.700.00-442
-----1,910.001.450.00-444
437.60+222.10+103.06%301,920.001.600.00-20
-----1,930.000.250.00-227
351.400.00-101,940.000.630.00-528
407.70+27.90+7.35%211,950.000.730.00-50
-----1,960.002.900.00-122
-----1,970.000.20-0.50-71.43%118
236.100.00--01,980.000.250.00-178
367.80-32.30-8.07%201,990.002.250.00-216
323.400.00-102,000.000.31-0.09-22.50%300
351.500.00-112,005.002.130.00-50
-----2,010.002.500.00-20
217.300.00--22,015.009.000.00--0
-----2,020.0010.700.00--0
271.630.00-102,025.000.600.00-1142
-----2,030.006.700.00-19
220.900.00--22,035.000.40-3.70-90.24%16
-----2,040.000.700.00-231
190.100.00--22,045.000.750.00-20
232.900.00--12,047.501.150.00-715
330.900.00-122,050.000.65-0.35-35.00%127
-----2,052.502.150.00-11
210.400.00--22,055.001.020.00-116
-----2,057.501.420.00-14
299.770.00--12,060.002.450.00-2011
294.500.00-102,062.503.600.00-58
294.510.00--12,065.001.230.00-10
285.580.00-102,070.004.200.00-342
-----2,072.501.800.00-14
280.600.00--02,075.002.890.00-69
-----2,077.506.300.00--0
-----2,080.000.45-0.68-60.18%324
186.740.00--12,082.501.300.00-135
-----2,085.001.100.00-244
182.800.00--12,087.5030.400.00--0
-----2,090.001.550.00-30
-----2,092.501.350.00-425
264.700.00--02,095.000.61-0.74-54.81%141
253.70+30.88+13.86%502,100.000.63-0.77-55.00%6175
-----2,105.000.35-0.80-69.57%233
243.200.00-122,110.000.58-1.07-64.85%551
245.90+70.90+40.51%202,115.004.000.00-344
240.950.00-112,120.000.65-1.05-61.76%50
245.600.00-112,125.001.850.00-500
239.40+66.00+38.06%122,130.000.65-1.27-66.15%1035
141.800.00-402,135.001.900.00-257
168.000.00-472,140.000.71-1.39-66.19%570
-----2,145.002.450.00-177
209.50+49.37+30.83%102,150.000.82-1.72-67.72%16115
115.000.00-662,155.002.650.00-212
150.200.00-102,160.000.75-1.55-67.39%5446
147.400.00-232,165.001.02-1.06-50.96%513
220.500.00-762,170.001.10-2.00-64.52%931
106.400.00-222,175.001.00-1.60-61.54%460
174.52-43.18-19.83%102,180.001.10-1.43-56.52%226
-----2,185.004.100.00-146
132.440.00-142,190.001.50-2.80-65.12%40
91.600.00--02,195.001.43-2.97-67.50%50
154.11+30.48+24.65%310242,200.001.50-2.20-59.46%142265
156.00+60.00+62.50%302,205.001.46-4.84-76.83%1133
158.17+44.37+38.99%6192,210.001.59-4.71-74.76%1055
74.800.00-1222,212.505.800.00-531
104.180.00-222,215.001.72-4.08-70.34%1827
136.05+63.85+88.43%122,217.502.67-5.32-66.58%439
136.18+29.63+27.81%2212,220.001.77-3.74-67.88%150396
-----2,222.506.900.00-827
198.900.00--12,225.002.10-4.20-66.67%1158
103.900.00--12,227.503.09-5.21-62.77%322
91.850.00-10612,230.002.07-4.30-67.50%174580
102.000.00-242,232.502.00-5.17-72.11%20
56.760.00-132,235.002.40-4.90-67.12%1440
80.600.00-112,237.502.23-6.17-73.45%120
122.00+33.10+37.23%502,240.002.33-5.57-70.51%420
92.200.00-222,242.502.49-5.71-69.63%2417
92.800.00-252,245.002.90-6.00-67.42%3924
72.300.00-162,247.502.95-11.95-80.20%3427
108.22+29.10+36.78%20912,250.003.00-6.40-68.09%1350
67.700.00-5162,252.503.10-7.00-69.31%333
100.33+34.97+53.50%3162,255.002.82-7.18-71.80%2951
84.000.00-172,257.503.20-7.20-69.23%1121
95.80+34.06+55.17%702,260.003.58-9.22-72.03%49308
97.00+27.00+38.57%242,262.503.53-9.77-73.46%40
90.68+20.72+29.62%5172,265.003.75-9.85-72.43%1590
54.500.00-102,267.504.00-7.20-64.29%850
91.50+38.60+72.97%10332,270.004.28-6.92-61.79%137408
92.45+40.15+76.77%3112,272.504.87-7.33-60.08%1631
96.58+30.88+47.00%602,275.005.07-8.44-62.47%6070
68.000.00-4102,277.504.80-7.96-62.38%13243
92.01+29.76+47.81%17712,280.005.20-6.64-56.08%251509
63.700.00-10102,282.505.20-7.70-59.69%3220
78.90+19.00+31.72%3182,285.005.98-8.52-58.76%1460
42.800.00-302,287.506.80-9.10-57.23%3724
73.75+16.89+29.70%14722,290.006.61-8.49-56.23%290197
43.700.00-172,292.505.95-11.05-65.00%3013
68.40+15.10+28.33%1292,295.007.10-9.50-57.23%8856
60.80+8.09+15.35%1025362,300.007.90-8.20-50.93%3940
58.36+18.36+45.90%6262,305.008.00-12.00-60.00%2875
52.87+9.12+20.85%121662,310.0010.05-10.75-51.68%1400
54.90+15.50+39.34%4262,315.009.90-13.70-58.05%3237
46.00+7.30+18.86%933812,320.0011.60-14.40-55.38%1,01096
43.84+9.34+27.07%28662,325.0012.78-13.52-51.41%8260
39.81+8.81+28.42%45632,330.0014.50-13.50-48.21%34057
36.40+6.50+21.74%1902,335.0016.00-13.00-44.83%3616
32.32+6.12+23.36%89732,340.0018.70-14.30-43.33%710
30.50+7.00+29.79%1191312,345.0020.00-18.30-47.78%6522
25.00+3.10+14.16%2642492,350.0022.46-20.59-47.83%56473
23.20+3.60+18.37%166532,355.0024.60-39.90-61.86%970
21.02+4.90+30.40%251912,360.0027.15-19.24-41.47%30848
21.10+6.10+40.67%1902,362.5026.50-32.10-54.78%864
17.40+2.70+18.37%105422,365.0030.50-16.43-35.01%2428
17.60+3.70+26.62%42262,367.5031.70-56.67-64.13%3010
15.00+2.00+15.38%5665362,370.0032.75-32.75-50.00%3624
16.30+4.50+38.14%52212,372.5035.90-58.30-61.89%89
13.80+2.30+20.00%18002,375.0036.00-26.90-42.77%520
13.36+2.86+27.24%48362,377.5039.50-72.20-64.64%1111
12.50+2.80+28.87%2497942,380.0039.78-59.37-59.88%2760
11.12+1.12+11.20%22822,382.5037.80-44.30-53.96%17
10.37+1.47+16.52%101482,385.0045.59-53.66-54.07%513
11.70+6.36+119.10%25142,387.5046.50-27.71-37.34%110
9.80+2.10+27.27%1013622,390.0046.17-26.23-36.23%40
8.33+5.23+168.71%16272,392.50109.930.00-35
8.22+1.52+22.69%31492,395.0047.00-35.13-42.77%313
7.70+1.70+28.33%14262,397.5052.500.00-30
6.30+0.40+6.78%1,9454472,400.0054.61-17.81-24.59%3523
6.60+1.00+17.86%197162,402.5050.85-8.25-13.96%20
5.58+0.28+5.28%42952,405.0058.63-28.67-32.84%44
5.20+1.68+47.73%63122,407.50-----
5.08+0.59+13.14%18402,410.0057.10-46.40-44.83%14
5.20+1.80+52.94%13202,412.5066.200.00-10
3.98+0.72+22.09%1633522,415.00116.640.00-13
3.50+0.30+9.37%191992,420.0070.39+13.86+24.52%72
2.96+0.43+17.00%36602,425.0086.900.00-11
2.60+0.05+1.96%1751032,430.0067.400.00-46
2.15+0.40+22.86%60312,435.0067.260.00--2
1.73+0.38+28.15%75502,440.00152.700.00-12
1.55+0.35+29.17%19342,445.00-----
1.300.00-2814562,450.0099.010.00-23
1.10+0.15+15.79%6212,455.00175.200.00--1
1.05+0.40+61.54%143162,460.00-----
0.93-0.07-7.00%1102,465.0098.600.00--1
0.82+0.37+82.22%20782,470.0083.240.00-10
0.70+0.10+16.67%28332,475.00-----
0.55+0.10+22.22%2702,480.00105.100.00-12
9.200.00--02,485.00-----
0.50-0.05-9.09%502,490.00-----
0.40-0.30-42.86%202,495.00-----
0.500.00-18102,500.00123.300.00--2
0.25-0.18-41.86%21062,510.00-----
0.30-0.05-14.29%2882,520.00266.200.00--0
0.33-0.67-67.00%2182,530.00-----
0.400.00-152082,540.00-----
0.060.00-102,550.00204.500.00-20
0.650.00-102,560.00-----
0.010.00-13582,570.00-----
0.600.00-1202,580.00-----
0.650.00-3132,590.00-----
0.17-0.08-32.00%391232,600.00191.670.00--0
1.200.00-172,610.00-----
0.800.00-202,620.00-----
1.170.00--22,630.00-----
0.900.00--52,640.00-----
0.860.00-14172,650.00-----
1.800.00-242,660.00-----
0.650.00-202,670.00-----
1.100.00--02,680.00-----
0.500.00-5162,700.00-----
1.130.00-44942,710.00-----
0.360.00-41162,720.00-----
0.180.00-1122,730.00-----
0.450.00-1182,740.00-----
0.10-0.45-81.82%102,750.00-----
0.390.00-18542,760.00477.500.00---
0.690.00-10242,770.00-----
0.390.00-802,780.00-----
0.280.00-1242,790.00-----
0.110.00-12132,800.00-----
0.350.00-6192,820.00-----
0.130.00--12,830.00-----
0.100.00-10212,850.00-----
0.150.00-112,970.00-----