Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
18 February 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,587.47 | 0.00 | - | - | 3 | 1,380.00 | 0.13 | -0.12 | -48.00% | 2 | 26 |
| 1,570.82 | 0.00 | - | - | 1 | 1,400.00 | 0.10 | 0.00 | - | 1 | 22 |
| 1,500.17 | 0.00 | - | 1 | 19 | 1,420.00 | 0.56 | 0.00 | - | 3 | 18 |
| 1,532.47 | 0.00 | - | 1 | 19 | 1,440.00 | 0.48 | 0.00 | - | 18 | 79 |
| 1,218.50 | -233.53 | -16.08% | 1 | 9 | 1,460.00 | 0.34 | 0.00 | - | 22 | 79 |
| 1,457.02 | 0.00 | - | - | 21 | 1,480.00 | 0.37 | 0.00 | - | 16 | 67 |
| 1,439.63 | 0.00 | - | - | 14 | 1,500.00 | 0.08 | 0.00 | - | 1 | 26 |
| 1,424.31 | 0.00 | - | - | 30 | 1,520.00 | 0.32 | 0.00 | - | 1 | 29 |
| 1,291.53 | 0.00 | - | 1 | 24 | 1,540.00 | 0.58 | 0.00 | - | 20 | 88 |
| 1,402.74 | 0.00 | - | 1 | 17 | 1,560.00 | 0.63 | 0.00 | - | 6 | 45 |
| 1,381.59 | 0.00 | - | 4 | 30 | 1,580.00 | 3.00 | 0.00 | - | 1 | 110 |
| 1,361.23 | 0.00 | - | 2 | 20 | 1,600.00 | 0.50 | 0.00 | - | 1 | 22 |
| 1,337.43 | 0.00 | - | 1 | 37 | 1,620.00 | 0.38 | -0.02 | -5.00% | 10 | 33 |
| 1,119.70 | 0.00 | - | 1 | 25 | 1,640.00 | 1.00 | 0.00 | - | 9 | 14 |
| 1,283.40 | 0.00 | - | - | 5 | 1,660.00 | 0.35 | 0.00 | - | 5 | 31 |
| - | - | - | - | - | 1,680.00 | 1.11 | 0.00 | - | 9 | 12 |
| 951.39 | -318.88 | -25.10% | 1 | 68 | 1,700.00 | 0.60 | +0.10 | +20.00% | 2 | 100 |
| 1,250.30 | 0.00 | - | 6 | 23 | 1,720.00 | 1.69 | 0.00 | - | 2 | 18 |
| 939.50 | -170.50 | -15.36% | 2 | 32 | 1,740.00 | 3.50 | 0.00 | - | 25 | 26 |
| 1,210.97 | 0.00 | - | 9 | 27 | 1,760.00 | - | - | - | - | - |
| 1,190.90 | 0.00 | - | 4 | 15 | 1,780.00 | 1.05 | -2.95 | -73.75% | 1 | 25 |
| 935.70 | 0.00 | - | 1 | 15 | 1,800.00 | 1.00 | 0.00 | - | 2 | 105 |
| 1,149.62 | 0.00 | - | 6 | 27 | 1,820.00 | 0.60 | 0.00 | - | - | 1 |
| 1,092.50 | 0.00 | - | 4 | 33 | 1,840.00 | 2.40 | 0.00 | - | 3 | 16 |
| - | - | - | - | - | 1,850.00 | 1.50 | 0.00 | - | 3 | 8 |
| 1,024.80 | 0.00 | - | 1 | 32 | 1,860.00 | 0.70 | 0.00 | - | 5 | 0 |
| 1,092.35 | 0.00 | - | 6 | 30 | 1,880.00 | 1.50 | -3.00 | -66.67% | 1 | 4 |
| 1,050.28 | 0.00 | - | 1 | 28 | 1,900.00 | 2.20 | +1.10 | +100.00% | 7 | 96 |
| 1,051.07 | 0.00 | - | 6 | 25 | 1,920.00 | 8.80 | 0.00 | - | - | 3 |
| 976.50 | 0.00 | - | 2 | 45 | 1,940.00 | 2.65 | +1.73 | +188.04% | 1 | 3 |
| - | - | - | - | - | 1,950.00 | 1.95 | 0.00 | - | 3 | 16 |
| 1,008.87 | 0.00 | - | 6 | 21 | 1,960.00 | 3.90 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 1,970.00 | 3.10 | 0.00 | - | 1 | 1 |
| 993.52 | 0.00 | - | 8 | 16 | 1,980.00 | 3.10 | +1.20 | +63.16% | 2 | 5 |
| 634.47 | -145.93 | -18.70% | 3 | 0 | 2,000.00 | 6.00 | +4.35 | +263.64% | 144 | 129 |
| 599.12 | -68.30 | -10.23% | 1 | 13 | 2,100.00 | 9.75 | +6.25 | +178.57% | 26 | 266 |
| 443.18 | -312.17 | -41.33% | 6 | 6 | 2,200.00 | 17.10 | +9.65 | +129.53% | 42 | 367 |
| 369.35 | -107.27 | -22.51% | 4 | 23 | 2,300.00 | 25.90 | +10.20 | +64.97% | 128 | 592 |
| 273.02 | -141.03 | -34.06% | 6 | 17 | 2,400.00 | 42.00 | +15.60 | +59.09% | 235 | 847 |
| 192.50 | -15.82 | -7.59% | 6 | 72 | 2,500.00 | 63.05 | +18.05 | +40.11% | 136 | 568 |
| 118.50 | -21.62 | -15.43% | 31 | 206 | 2,600.00 | 104.00 | +30.79 | +42.06% | 124 | 548 |
| 90.00 | -29.13 | -24.45% | 102 | 163 | 2,655.00 | 131.64 | +35.31 | +36.66% | 143 | 372 |
| 99.28 | -40.22 | -28.83% | 6 | 20 | 2,660.00 | 117.21 | +18.58 | +18.84% | 85 | 311 |
| 90.27 | -9.41 | -9.44% | 17 | 11 | 2,665.00 | 125.93 | +26.02 | +26.04% | 17 | 162 |
| 96.30 | -0.73 | -0.75% | 247 | 9 | 2,670.00 | 138.77 | +47.37 | +51.83% | 40 | 78 |
| 87.15 | -45.13 | -34.12% | 2 | 22 | 2,675.00 | 130.20 | +36.60 | +39.10% | 14 | 54 |
| 84.75 | -86.25 | -50.44% | 3 | 14 | 2,680.00 | 145.80 | +77.10 | +112.23% | 83 | 470 |
| 131.50 | 0.00 | - | 5 | 5 | 2,685.00 | 131.30 | +55.98 | +74.32% | 18 | 722 |
| 98.93 | -28.97 | -22.65% | 4 | 6 | 2,690.00 | 119.88 | +22.08 | +22.58% | 38 | 62 |
| 80.62 | -82.88 | -50.69% | 7 | 6 | 2,695.00 | 117.00 | +16.00 | +15.84% | 4 | 99 |
| 71.00 | -13.00 | -15.48% | 896 | 1,894 | 2,700.00 | 145.82 | +40.94 | +39.04% | 594 | 901 |
| 155.54 | 0.00 | - | 1 | 20 | 2,705.00 | 124.15 | +43.35 | +53.65% | 15 | 85 |
| 74.95 | -11.05 | -12.85% | 2 | 31 | 2,710.00 | 122.24 | +37.11 | +43.59% | 14 | 203 |
| 61.79 | -21.81 | -26.09% | 9 | 11 | 2,715.00 | 133.30 | +35.95 | +36.93% | 14 | 55 |
| 71.30 | -1.13 | -1.56% | 12 | 29 | 2,720.00 | 134.95 | +49.73 | +58.35% | 19 | 125 |
| 71.80 | -23.25 | -24.46% | 3 | 25 | 2,725.00 | 138.20 | +23.34 | +20.32% | 60 | 213 |
| 56.44 | -22.50 | -28.50% | 3 | 13 | 2,730.00 | 154.88 | +44.88 | +40.80% | 22 | 139 |
| 63.89 | -23.59 | -26.97% | 17 | 20 | 2,735.00 | 177.50 | +74.99 | +73.15% | 1 | 80 |
| 61.70 | -14.47 | -19.00% | 1 | 63 | 2,740.00 | 153.30 | +41.10 | +36.63% | 3 | 149 |
| 66.10 | -30.50 | -31.57% | 27 | 28 | 2,745.00 | 184.10 | +89.20 | +93.99% | 2 | 95 |
| 55.00 | -5.30 | -8.79% | 87 | 1,485 | 2,750.00 | 176.00 | +45.85 | +35.23% | 103 | 994 |
| 62.50 | -15.66 | -20.04% | 1 | 20 | 2,755.00 | 148.20 | +45.60 | +44.44% | 1 | 49 |
| 61.30 | -6.39 | -9.44% | 7 | 29 | 2,760.00 | 194.30 | +91.97 | +89.88% | 1 | 219 |
| 71.85 | 0.00 | - | 2 | 10 | 2,765.00 | 111.87 | 0.00 | - | 1 | 49 |
| 56.90 | -2.45 | -4.13% | 6 | 74 | 2,770.00 | 168.40 | +57.73 | +52.16% | 8 | 183 |
| 54.70 | +3.51 | +6.86% | 5 | 18 | 2,775.00 | 165.70 | +73.66 | +80.03% | 2 | 71 |
| 53.40 | -6.16 | -10.34% | 3 | 38 | 2,780.00 | 112.98 | 0.00 | - | 10 | 67 |
| 43.95 | -25.76 | -36.95% | 6 | 75 | 2,785.00 | 180.00 | +85.78 | +91.04% | 17 | 112 |
| 38.30 | -16.40 | -29.98% | 15 | 49 | 2,790.00 | 183.50 | +21.81 | +13.49% | 6 | 77 |
| 37.00 | -31.52 | -46.00% | 1 | 49 | 2,795.00 | 202.41 | +55.14 | +37.44% | 7 | 145 |
| 35.45 | -14.79 | -29.44% | 146 | 831 | 2,800.00 | 205.98 | +48.98 | +31.20% | 64 | 730 |
| 42.90 | -12.55 | -22.63% | 10 | 19 | 2,805.00 | 148.90 | 0.00 | - | 11 | 24 |
| 51.10 | +4.78 | +10.32% | 1 | 20 | 2,810.00 | 200.80 | +41.65 | +26.17% | 12 | 43 |
| 33.53 | -25.82 | -43.50% | 1 | 12 | 2,815.00 | 189.40 | +60.84 | +47.32% | 1 | 29 |
| 35.65 | -1.35 | -3.65% | 4 | 246 | 2,820.00 | 204.44 | +90.29 | +79.10% | 11 | 128 |
| 31.34 | -30.36 | -49.21% | 14 | 154 | 2,825.00 | 205.10 | +86.29 | +72.63% | 3 | 278 |
| 32.18 | -15.92 | -33.10% | 1 | 51 | 2,830.00 | 212.20 | +51.45 | +32.01% | 3 | 67 |
| 29.23 | -8.77 | -23.08% | 21 | 29 | 2,835.00 | 187.47 | +27.57 | +17.24% | 2 | 71 |
| 26.60 | -20.40 | -43.40% | 41 | 256 | 2,840.00 | 212.63 | +89.98 | +73.36% | 4 | 277 |
| 34.05 | -11.57 | -25.36% | 8 | 20 | 2,845.00 | 212.50 | +52.20 | +32.56% | 1 | 29 |
| 26.17 | -3.98 | -13.20% | 56 | 252 | 2,850.00 | 263.00 | +94.47 | +56.06% | 54 | 423 |
| 28.00 | -21.20 | -43.09% | 12 | 39 | 2,855.00 | 227.28 | +118.98 | +109.86% | 2 | 27 |
| 38.40 | -9.05 | -19.07% | 2 | 56 | 2,860.00 | 269.02 | +98.52 | +57.78% | 3 | 29 |
| 32.45 | -5.65 | -14.83% | 5 | 22 | 2,865.00 | 235.14 | +57.94 | +32.70% | 1 | 40 |
| 25.63 | -4.82 | -15.83% | 2 | 36 | 2,870.00 | 168.40 | 0.00 | - | 1 | 152 |
| 29.80 | +4.80 | +19.20% | 1 | 57 | 2,875.00 | 234.00 | 0.00 | - | 4 | 139 |
| 23.20 | -18.80 | -44.76% | 15 | 99 | 2,880.00 | 233.08 | 0.00 | - | 15 | 129 |
| 25.05 | -6.95 | -21.72% | 16 | 69 | 2,885.00 | 244.14 | +7.06 | +2.98% | 20 | 46 |
| 19.90 | -22.18 | -52.71% | 9 | 95 | 2,890.00 | 210.77 | 0.00 | - | 1 | 85 |
| 22.30 | -13.85 | -38.31% | 7 | 45 | 2,895.00 | 156.28 | 0.00 | - | 20 | 87 |
| 21.15 | +0.35 | +1.68% | 131 | 853 | 2,900.00 | 266.90 | +77.32 | +40.78% | 4 | 409 |
| 20.30 | -30.20 | -59.80% | 2 | 87 | 2,905.00 | 253.50 | +84.15 | +49.69% | 1 | 32 |
| 19.00 | -1.20 | -5.94% | 20 | 81 | 2,910.00 | 257.90 | +88.93 | +52.63% | 1 | 41 |
| 20.00 | +1.50 | +8.11% | 5 | 95 | 2,915.00 | 262.35 | +41.35 | +18.71% | 2 | 126 |
| 16.60 | -4.42 | -21.03% | 13 | 495 | 2,920.00 | 266.42 | +38.99 | +17.14% | 5 | 30 |
| 19.30 | -5.85 | -23.26% | 1 | 19 | 2,925.00 | 291.10 | +142.10 | +95.37% | 1 | 9 |
| 16.34 | -4.66 | -22.19% | 9 | 50 | 2,930.00 | 189.60 | 0.00 | - | 1 | 32 |
| 15.80 | -0.80 | -4.82% | 14 | 27 | 2,935.00 | 229.10 | 0.00 | - | 3 | 18 |
| 14.40 | -3.60 | -20.00% | 2 | 21 | 2,940.00 | 305.35 | +141.25 | +86.08% | 3 | 11 |
| 18.07 | +2.67 | +17.34% | 10 | 58 | 2,945.00 | 134.72 | 0.00 | - | 1 | 28 |
| 12.88 | -1.62 | -11.17% | 34 | 413 | 2,950.00 | 290.00 | +49.00 | +20.33% | 2 | 279 |
| 14.12 | -5.73 | -28.87% | 3 | 83 | 2,955.00 | 156.00 | 0.00 | - | 2 | 25 |
| 13.57 | +0.57 | +4.38% | 7 | 70 | 2,960.00 | 209.15 | 0.00 | - | 4 | 22 |
| 11.70 | -4.10 | -25.95% | 14 | 155 | 2,965.00 | 363.22 | +100.77 | +38.40% | 2 | 32 |
| 8.93 | -1.07 | -10.70% | 270 | 1,595 | 3,000.00 | 400.00 | +60.00 | +17.65% | 15 | 439 |
| 6.40 | -0.70 | -9.86% | 41 | 212 | 3,050.00 | 247.12 | 0.00 | - | 100 | 103 |
| 4.75 | -0.25 | -5.00% | 96 | 456 | 3,100.00 | 474.82 | +162.12 | +51.85% | 1 | 12 |
| 3.59 | -0.04 | -1.10% | 7 | 105 | 3,150.00 | - | - | - | - | - |
| 2.61 | -0.09 | -3.33% | 83 | 316 | 3,200.00 | 411.42 | 0.00 | - | 2 | 8 |
| 1.93 | -0.79 | -29.04% | 11 | 38 | 3,250.00 | - | - | - | - | - |
| 1.59 | +0.09 | +6.00% | 38 | 1,980 | 3,300.00 | 671.00 | +60.60 | +9.93% | 7 | 245 |
| 1.20 | -0.03 | -2.44% | 12 | 40 | 3,350.00 | - | - | - | - | - |
| 0.95 | -0.30 | -24.00% | 62 | 146 | 3,400.00 | 554.60 | 0.00 | - | 1 | 60 |
| 1.05 | -0.73 | -41.01% | 1 | 6 | 3,450.00 | - | - | - | - | - |
| 0.59 | -0.16 | -21.33% | 7 | 299 | 3,500.00 | 550.14 | 0.00 | - | 15 | 36 |
| 0.65 | +0.05 | +8.33% | 2 | 29 | 3,550.00 | 822.62 | 0.00 | - | 1 | 1 |
| 0.40 | -0.08 | -16.67% | 1 | 49 | 3,600.00 | 862.90 | 0.00 | - | 2 | 92 |
| 0.39 | 0.00 | - | 2 | 11 | 3,650.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 2 | 57 | 3,700.00 | 759.34 | 0.00 | - | 86 | 0 |
| - | - | - | - | - | 3,750.00 | 857.05 | 0.00 | - | - | 0 |
| 0.30 | -0.35 | -53.85% | 5 | 14 | 3,800.00 | 1,096.30 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 1 | 61 | 3,900.00 | 948.34 | 0.00 | - | 5 | 2 |
| 0.22 | 0.00 | - | 3 | 48 | 4,000.00 | 1,044.35 | 0.00 | - | 4 | 41 |
| 0.50 | 0.00 | - | 1 | 5 | 4,100.00 | 1,161.69 | 0.00 | - | 160 | 0 |
| 0.10 | 0.00 | - | 3 | 105 | 4,200.00 | 1,222.20 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 2 | 83 | 4,300.00 | 1,462.70 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 10 | 159 | 4,400.00 | 1,425.92 | 0.00 | - | 5 | 0 |
© 2022 Yahoo. All rights reserved.
