UK markets open in 5 hours 1 minute

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,337.35+22.58 (+0.98%)
At close: 4:00PM EDT

2,341.99 +4.64 (0.20%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Calls
28 May 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----1,300.000.230.00--1
-----1,400.000.950.00--1
-----1,600.000.700.00-5053
-----1,610.001.700.00-1010
-----1,630.002.880.00--8
-----1,650.000.840.00-7575
-----1,660.002.250.00-5275
-----1,670.003.410.00-12102
-----1,680.003.190.00-444
-----1,690.003.400.00-547
-----1,700.001.110.00-150289
-----1,710.003.200.00-19799
-----1,720.001.800.00-59
-----1,730.003.910.00-410168
-----1,740.004.030.00-9648
-----1,750.001.510.00-2637
-----1,760.004.550.00-84
-----1,770.004.800.00-84
-----1,780.005.300.00-10854
-----1,790.006.210.00-6432
-----1,800.001.650.00-7145
-----1,810.000.760.00-111
-----1,820.000.850.00-10
-----1,830.004.870.00-3030
-----1,840.005.100.00-14
-----1,850.001.60+0.10+6.67%266
-----1,860.004.480.00-2024
-----1,870.001.000.00-1131
-----1,880.002.700.00-119
-----1,890.003.100.00-2049
-----1,900.001.71-2.29-57.25%1096
-----1,910.001.380.00-449
-----1,920.002.13-1.14-34.86%25
-----1,930.004.930.00-133
-----1,940.001.290.00-820
-----1,950.002.46-1.48-37.56%1107
-----1,960.002.000.00-229
342.000.00-111,970.002.200.00-118
-----1,980.002.270.00-17
366.740.00-131,990.002.98+1.15+62.84%1028
390.000.00-242,000.003.220.00-1260
-----2,010.002.200.00-415
-----2,020.005.700.00-149
-----2,030.004.100.00-117
240.230.00-112,040.006.500.00-1929
-----2,050.006.870.00-331
240.120.00--32,060.007.700.00-251
260.200.00-142,070.008.600.00-220
-----2,080.005.65+0.45+8.65%146
-----2,090.005.780.00-1031
-----2,100.006.230.00-1095
-----2,110.006.630.00-183
-----2,120.0012.300.00-1375
-----2,130.008.60-0.20-2.27%180
-----2,140.009.38-11.70-55.50%550
167.900.00-112,150.009.77+0.77+8.56%2274
-----2,160.0011.500.00-123
124.000.00--12,165.0024.580.00-224
194.490.00-122,170.0011.820.00-569
152.800.00--22,175.0013.20-11.98-47.58%4433
185.350.00-112,180.0022.720.00-730
183.100.00-112,185.0014.60+7.10+94.67%18
138.000.00--12,190.0013.30-11.50-46.37%145
135.000.00-122,195.0032.300.00-1019
108.790.00-3162,200.0016.75-2.05-10.90%98130
123.100.00--02,205.0017.80-0.50-2.73%494
185.000.00-112,210.0020.25+2.21+12.25%163
-----2,212.5018.800.00-14
-----2,215.0019.40+0.30+1.57%145
-----2,217.5019.80-0.40-1.98%214
120.200.00-132,220.0018.00-3.00-14.29%8119
-----2,222.5022.800.00-54
-----2,225.0021.06+6.62+45.84%2978
119.000.00-112,227.5033.600.00-134
100.000.00--22,230.0020.30-14.80-42.17%536
193.000.00-112,232.5024.700.00--2
131.960.00-112,235.0022.200.00-424
110.500.00-342,237.5023.40-4.40-15.83%238
97.440.00-222,240.0024.05-0.07-0.29%2108
107.200.00-462,242.5025.40+6.10+31.61%18
67.240.00-10172,245.0024.15-1.12-4.43%243
68.080.00-122,247.5029.60-9.36-24.02%17
73.760.00-9142,250.0025.35-4.50-15.08%66159
156.550.00-282,252.5029.900.00--5
158.300.00-172,255.0034.12+4.92+16.85%215
92.00+17.06+22.76%122,257.5030.30-1.00-3.19%118
82.00+1.52+1.89%122,260.0027.60-2.65-8.76%2110
-----2,262.5021.300.00-16
86.00-60.45-41.28%142,265.0031.00+1.40+4.73%16
124.300.00-15162,267.5034.100.00-14
86.970.00-122,270.0032.40-2.70-7.69%233
-----2,272.5033.100.00-823
64.320.00-262,275.0038.89+1.49+3.98%220
80.00-10.35-11.46%212,277.5039.90+5.30+15.32%121
55.600.00-262,280.0032.70-0.40-1.21%246
64.660.00-5202,282.5039.500.00-35
63.140.00-472,285.0034.84-0.91-2.55%124
48.870.00--222,287.5038.10-26.50-41.02%11
56.09-13.41-19.29%3352,290.0036.50-17.13-31.94%242
54.61-19.79-26.60%352,292.5039.80-5.00-11.16%12
59.200.00-3102,295.0039.00-3.50-8.24%537
59.730.00-11272,300.0044.200.00-2361
65.00+6.00+10.17%17222,305.0035.020.00-111
48.100.00-2142,310.0043.90-26.75-37.86%226
61.00+8.80+16.86%27132,315.0039.000.00-114
56.50+25.70+83.44%852,320.0050.10-7.40-12.87%27
48.30+0.54+1.13%2382,325.0059.60-5.70-8.73%112
45.60-4.90-9.70%3102,330.0041.800.00-13
40.00+2.00+5.26%212,335.0056.10-1.45-2.52%104
40.50-3.10-7.11%172,340.0058.40-1.90-3.15%104
33.10-5.10-13.35%1232,345.0087.420.00-13
35.000.00-5612,350.0067.680.00-144
33.50-22.05-39.69%122,355.0095.000.00-37
33.10+0.10+0.30%3272,360.0072.30+16.42+29.38%119
30.30-16.60-35.39%132,362.50-----
24.00-11.00-31.43%1132,365.0077.77+26.82+52.64%22
32.20+13.01+67.80%282,367.50-----
31.50+0.87+2.84%4472,370.0081.11+35.51+77.87%321
54.990.00-122,372.5065.900.00-55
16.500.00-10252,375.0075.27+17.04+29.26%303
24.50-1.00-3.92%232,377.5059.370.00-11
24.80-3.80-13.29%5602,380.0086.59-23.04-21.02%13
23.36+4.36+22.95%7132,382.50-----
22.54-0.96-4.09%782,385.0086.30-20.02-18.83%15
48.590.00-462,387.50-----
20.20-2.90-12.55%3912,390.00110.090.00-14
37.600.00-112,392.50-----
13.400.00-9112,395.0057.600.00--1
14.40+1.80+14.29%1102,397.5070.500.00-11
21.00+3.65+21.04%321002,400.00130.000.00-17
13.00-2.40-15.58%2162,402.50-----
14.70-2.00-11.98%9372,405.0061.000.00--8
12.15-2.15-15.03%3792,410.00135.000.00-111
8.000.00--62,412.50-----
9.200.00-10152,415.0067.000.00--4
14.20+0.20+1.43%4402,420.0069.600.00--2
10.20-2.58-20.19%932,425.00-----
11.20+1.13+11.22%11362,430.00-----
11.40-0.10-0.87%1102,435.00-----
9.800.00-4552,440.00-----
5.95-4.06-40.56%1142,445.00-----
8.50+1.32+18.38%9472,450.0095.770.00--1
5.01-3.19-38.90%3222,455.00-----
6.21+1.91+44.42%7462,460.0094.620.00--1
13.000.00--72,465.00-----
4.28-3.22-42.93%3822,470.00-----
4.10-1.94-32.12%1162,475.00-----
3.48-2.22-38.95%1222,480.00114.500.00--2
3.500.00-222,485.00-----
3.90+0.60+18.18%3762,490.00-----
2.300.00-132,495.00-----
3.15+0.23+7.88%5642,500.00128.900.00--1
1.690.00-4232,510.00-----
1.40-0.40-22.22%1702,520.00-----
1.22-0.48-28.24%1132,530.00-----
2.350.00-6242,540.00165.000.00--1
1.050.00-91402,550.00175.000.00--4
1.10+0.12+12.24%1322,560.00-----
1.080.00-12732,570.00-----
2.850.00-2152,580.00-----
1.450.00-2182,590.00-----
0.45-0.05-10.00%3232,600.00330.200.00--3
0.700.00-152,610.00-----
1.510.00-3142,620.00-----
2.520.00-332,630.00-----
1.650.00-252,640.00-----
0.400.00-51982,650.00-----
1.200.00-142,660.00-----
0.350.00-11592,670.00-----
5.800.00-362,680.00-----
2.500.00-1532,690.00-----
1.600.00-23032,700.00-----
2.400.00-252,710.00-----
1.900.00-11602,720.00-----
1.500.00--12,730.00-----
1.200.00-342,740.00-----
0.050.00-2552,750.00-----
1.500.00-2202,760.00495.000.00-20
1.400.00-152,770.00-----
4.260.00--02,780.00-----
0.250.00--52,800.00-----
0.100.00--12,830.00-----
0.430.00--12,840.00-----
0.850.00-1212,850.00-----
2.450.00--22,860.00-----
2.950.00--12,870.00-----
2.450.00--32,880.00-----
2.750.00--22,890.00-----
2.270.00-152,900.00-----
1.700.00--22,910.00-----
1.900.00--22,920.00-----
1.150.00--02,940.00-----
0.600.00--12,990.00-----