UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,097.07+63.14 (+3.10%)
At close: 4:00PM EST

2,099.49 +2.42 (0.12%)
After hours: 6:26PM EST

In the money
Show:ListStraddle
Calls
18 June 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
834.000.00-15520.000.250.00-14938
1,313.100.00--1540.000.050.00-4258
1,223.480.00-12560.000.050.00-10
829.210.00-15580.005.500.00-2112
675.000.00-14600.000.400.00-10
579.900.00-22620.000.410.00-181
480.000.00-518640.002.650.00-430
550.200.00-44660.000.050.00-354
533.100.00-33680.002.900.00-17
825.300.00-26700.000.350.00-180
1,134.100.00-26720.000.500.00-2288
349.500.00--3740.001.500.00-1598
392.220.00--1760.000.430.00-540
570.920.00-10780.000.800.00-6463
962.470.00-118800.000.840.00-126449
529.240.00--1820.001.060.00-160
1,025.000.00-10840.001.120.00-550
-----860.000.720.00-40
1,156.200.00-10880.000.700.00-1077
867.700.00-116900.001.750.00-10
485.200.00-12920.003.100.00-186
490.000.00-46940.003.500.00-185
256.000.00-25960.001.520.00-10
1,052.100.00-5558980.003.250.00-167
1,041.770.00-3601,000.002.500.00-20
318.420.00-241,020.005.200.00-396
533.730.00-1661,040.002.200.00-172
1,007.050.00-1301,060.002.750.00-10
1,005.600.00-1371,080.003.100.00-10
1,016.950.00-2521,100.003.40-0.10-2.86%60
641.160.00-171,110.003.320.00-130
971.800.00-11861,120.002.650.00-50
556.250.00-271,130.0013.800.00-333
944.000.00-1311,140.008.850.00-125
589.000.00-1261,150.005.000.00-10
470.610.00-121,155.003.630.00-112
603.000.00-9141,160.006.960.00-200
141.800.00-121,165.004.000.00-10
467.690.00-5141,170.006.200.00-1120
710.300.00-251,175.005.500.00-120
700.000.00-2131,180.006.370.00-225
601.560.00-1061,185.0012.000.00-153
419.000.00-1251,190.003.750.00-100
563.700.00-251,195.007.100.00-3264
878.120.00-25921,200.006.500.00-80
403.700.00-261,205.007.200.00-279
937.330.00-4111,210.007.400.00-213
472.590.00-1221,215.0015.380.00-17
622.070.00-15231,220.006.280.00-6181
537.900.00-171,225.007.000.00-100
544.050.00-4261,230.005.000.00-10
388.980.00-461,235.0012.700.00-1345
646.060.00-501,240.0013.490.00-238
641.310.00-561,245.006.440.00-616
832.050.00-2741,250.007.04-0.16-2.22%25170
831.000.00-2141,255.0015.300.00-116
383.220.00-4191,260.0018.000.00-529
513.000.00-1121,265.0010.600.00-213
473.400.00-181,270.006.100.00-30
506.280.00-191,275.0024.100.00-5777
797.450.00-1191,280.0011.100.00-119
417.730.00-10111,285.007.70-10.10-56.74%18
650.000.00-101,290.005.700.00-20
708.200.00-261,295.006.350.00-121
650.000.00-14781,300.008.40+1.80+27.27%20
602.800.00-3151,305.0010.100.00-121
583.510.00-30161,310.006.200.00-10
470.730.00-2131,315.0010.600.00-147
529.850.00-1181,320.0016.100.00-174
460.960.00-2221,325.0022.670.00-235
612.220.00-5201,330.0012.800.00-191
607.620.00-501,335.006.300.00-121
435.070.00-1531,340.0026.300.00-267
725.200.00-111,345.0027.200.00-219
723.000.00-101,350.008.100.00-20
705.400.00-1401,360.008.700.00-268
695.800.00-3301,370.0025.500.00-254
409.840.00-1611,380.009.30+0.58+6.65%2292
433.200.00-1161,390.0010.500.00-275
628.000.00-15091,400.009.95-2.05-17.08%40
666.000.00-11281,420.0011.700.00-107418
457.700.00-3411,440.0012.400.00-1121
688.000.00-12871,460.0013.20-0.90-6.38%10
609.500.00-161,465.0012.400.00-100
421.400.00--11,470.0012.800.00-100
-----1,475.0016.300.00-30
420.440.00-212901,480.0015.430.00-279
-----1,485.0017.650.00-100
573.870.00-101,490.0027.000.00-436
638.000.00-101,495.0013.990.00-100
630.850.00-101,500.0016.500.00-1348
-----1,505.0014.580.00-100
303.040.00--21,510.0058.100.00-19
-----1,515.0054.600.00-14
281.130.00-12561,520.0034.300.00-10
182.100.00-411,525.0015.650.00-322
284.000.00-341,530.0014.610.00-10
-----1,535.0065.000.00-19
549.40-12.15-2.16%101,540.0016.600.00-1116
-----1,545.0016.830.00-142
518.750.00-401,550.0018.50+0.50+2.78%10
372.400.00-131,555.0016.600.00-22
474.200.00-201,560.0015.200.00-15274
210.300.00-101,565.0018.350.00-10
257.000.00-2101,570.0059.400.00-111
241.380.00-111,575.0038.700.00-20
475.330.00-11071,580.0022.790.00-10
336.000.00-101,585.0023.200.00-132
206.000.00-5311,590.0018.300.00-524
320.900.00--31,595.0022.380.00-50
477.44+21.56+4.73%301,600.0025.000.00-4716
206.850.00-221,605.0020.60-2.80-11.97%121
199.600.00-2361,610.0026.600.00-20
211.730.00-491,615.0020.500.00-213
438.000.00-101,620.0019.200.00-360
208.200.00-201,625.0025.000.00-219
307.000.00-141,630.0029.000.00-10
214.500.00-261,635.0024.500.00-190
475.880.00-2491,640.0030.000.00-80
350.620.00-101,645.0077.100.00-118
447.00+24.00+5.67%1261,650.0026.00-4.20-13.91%20
-----1,655.0080.200.00-365
423.950.00-2291,660.0025.400.00-2132
193.200.00-221,665.0023.300.00-170
207.800.00-221,670.0028.000.00-10
192.400.00--21,675.0028.75-4.21-12.77%10
441.440.00-101,680.0029.35-5.18-15.00%1180
-----1,690.0039.900.00-114
420.05+23.64+5.96%115841,700.0036.800.00-5313
409.200.00-201,710.0043.000.00-10
398.850.00-301,720.0035.700.00-10
242.250.00-1201,730.0045.670.00-133
314.000.00-11551,740.0054.200.00-50
318.000.00-301,750.0036.400.00-10
365.190.00-21131,760.0048.800.00-1117
362.880.00-1211,770.0049.90-7.10-12.46%10
400.000.00-601,780.0053.480.00-10
325.000.00-1221,790.0068.400.00-142
330.00+23.00+7.49%33,7111,800.0044.00-18.80-29.94%30
311.400.00-522311,810.0056.600.00-20
307.400.00-2003691,820.0056.000.00-10
327.360.00-141,830.0051.42-23.28-31.16%6038
346.300.00-101,840.0060.520.00-100
251.100.00-3141,850.0055.55-9.75-14.93%60728
265.860.00-11551,860.0071.20-6.70-8.60%10
305.150.00-11071,870.0079.100.00-80184
233.350.00-15651,880.0070.00-11.80-14.43%23162
278.00+75.00+36.95%3101,890.0071.90-12.10-14.40%166
270.00+65.30+31.90%103,3931,900.0084.00+17.00+25.37%280
223.280.00-2201,910.0091.440.00-410
230.02+35.02+17.96%1971,920.0094.970.00-40
230.000.00-101,930.0088.500.00-117
194.300.00-41701,940.0093.000.00-10
210.32+16.53+8.53%201,950.0080.50-24.50-23.33%90
181.150.00-21311,960.0095.00-29.10-23.45%90
158.170.00-131,970.00103.70-10.30-9.04%116
205.20+44.20+27.45%4541,980.00119.550.00-10
207.970.00-201,990.00122.400.00-19
180.00+14.20+8.56%181,1872,000.00119.95+3.66+3.15%1247
175.65+17.16+10.83%11102,010.00135.290.00-180
146.600.00-21212,020.00136.550.00-24
156.100.00-21082,030.00141.800.00-1026
164.80+19.00+13.03%502,040.00138.60+11.91+9.40%10
168.00+33.00+24.44%10682,050.00152.800.00-1142
164.30+39.40+31.55%8322,060.00130.970.00-223
149.71+1.71+1.16%402,070.00145.500.00-10
138.40+20.05+16.94%13112,080.00130.20-9.01-6.47%13
139.35+39.53+39.60%3162,090.00136.50+4.73+3.59%38
140.96+34.54+32.46%135462,100.00158.230.00-10
130.68+36.68+39.02%102,110.00174.500.00-19
118.13+15.60+15.22%1242,120.00182.480.00-28
118.60+9.25+8.46%1252,130.00-----
102.200.00-2252,140.00194.900.00-20
102.00+6.00+6.25%9352,150.00-----
104.060.00-18132,160.00225.250.00---
106.07+34.17+47.52%5172,170.00-----
103.20+20.00+24.04%21122,180.00232.570.00-20
78.220.00-4222,190.00-----
98.40+24.59+33.32%1602,200.00240.200.00-117
83.30+15.70+23.22%1662,220.00250.540.00--4
60.690.00-16892,240.00225.000.00--2
55.250.00-1002,260.00268.140.00--1
48.150.00-10692,280.00-----
50.79+1.39+2.81%302,300.00262.770.00--1
58.75+5.65+10.64%11252,320.00-----
42.91+3.33+8.41%1802,340.00-----
41.20+4.80+13.19%2992,360.00479.300.00-11
46.30+1.70+3.81%11532,380.00499.100.00-11
40.20+14.20+54.62%92402,400.00515.000.00-23
33.30+3.30+11.00%1142,420.00-----
25.900.00-402,440.00-----
24.160.00-6252,460.00-----
22.85+0.80+3.63%1002,480.00444.800.00-40
22.00+7.43+51.00%32802,500.00-----
13.100.00-1402,600.00-----
10.20+2.20+27.50%302,700.00-----
9.790.00-201762,800.00944.800.00--1
4.50-5.90-56.73%2282,900.00-----
3.38+0.18+5.63%303,000.00-----
4.370.00-20223,100.00-----
2.60+0.50+23.81%31463,200.00-----