UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,607.03-59.12 (-2.22%)
At close: 04:00PM EST
2,589.00 -18.03 (-0.69%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
18 February 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
1,587.470.00--31,380.000.13-0.12-48.00%226
1,570.820.00--11,400.000.100.00-122
1,500.170.00-1191,420.000.560.00-318
1,532.470.00-1191,440.000.480.00-1879
1,218.50-233.53-16.08%191,460.000.340.00-2279
1,457.020.00--211,480.000.370.00-1667
1,439.630.00--141,500.000.080.00-126
1,424.310.00--301,520.000.320.00-129
1,291.530.00-1241,540.000.580.00-2088
1,402.740.00-1171,560.000.630.00-645
1,381.590.00-4301,580.003.000.00-1110
1,361.230.00-2201,600.000.500.00-122
1,337.430.00-1371,620.000.38-0.02-5.00%1033
1,119.700.00-1251,640.001.000.00-914
1,283.400.00--51,660.000.350.00-531
-----1,680.001.110.00-912
951.39-318.88-25.10%1681,700.000.60+0.10+20.00%2100
1,250.300.00-6231,720.001.690.00-218
939.50-170.50-15.36%2321,740.003.500.00-2526
1,210.970.00-9271,760.00-----
1,190.900.00-4151,780.001.05-2.95-73.75%125
935.700.00-1151,800.001.000.00-2105
1,149.620.00-6271,820.000.600.00--1
1,092.500.00-4331,840.002.400.00-316
-----1,850.001.500.00-38
1,024.800.00-1321,860.000.700.00-50
1,092.350.00-6301,880.001.50-3.00-66.67%14
1,050.280.00-1281,900.002.20+1.10+100.00%796
1,051.070.00-6251,920.008.800.00--3
976.500.00-2451,940.002.65+1.73+188.04%13
-----1,950.001.950.00-316
1,008.870.00-6211,960.003.900.00-112
-----1,970.003.100.00-11
993.520.00-8161,980.003.10+1.20+63.16%25
634.47-145.93-18.70%302,000.006.00+4.35+263.64%144129
599.12-68.30-10.23%1132,100.009.75+6.25+178.57%26266
443.18-312.17-41.33%662,200.0017.10+9.65+129.53%42367
369.35-107.27-22.51%4232,300.0025.90+10.20+64.97%128592
273.02-141.03-34.06%6172,400.0042.00+15.60+59.09%235847
192.50-15.82-7.59%6722,500.0063.05+18.05+40.11%136568
118.50-21.62-15.43%312062,600.00104.00+30.79+42.06%124548
90.00-29.13-24.45%1021632,655.00131.64+35.31+36.66%143372
99.28-40.22-28.83%6202,660.00117.21+18.58+18.84%85311
90.27-9.41-9.44%17112,665.00125.93+26.02+26.04%17162
96.30-0.73-0.75%24792,670.00138.77+47.37+51.83%4078
87.15-45.13-34.12%2222,675.00130.20+36.60+39.10%1454
84.75-86.25-50.44%3142,680.00145.80+77.10+112.23%83470
131.500.00-552,685.00131.30+55.98+74.32%18722
98.93-28.97-22.65%462,690.00119.88+22.08+22.58%3862
80.62-82.88-50.69%762,695.00117.00+16.00+15.84%499
71.00-13.00-15.48%8961,8942,700.00145.82+40.94+39.04%594901
155.540.00-1202,705.00124.15+43.35+53.65%1585
74.95-11.05-12.85%2312,710.00122.24+37.11+43.59%14203
61.79-21.81-26.09%9112,715.00133.30+35.95+36.93%1455
71.30-1.13-1.56%12292,720.00134.95+49.73+58.35%19125
71.80-23.25-24.46%3252,725.00138.20+23.34+20.32%60213
56.44-22.50-28.50%3132,730.00154.88+44.88+40.80%22139
63.89-23.59-26.97%17202,735.00177.50+74.99+73.15%180
61.70-14.47-19.00%1632,740.00153.30+41.10+36.63%3149
66.10-30.50-31.57%27282,745.00184.10+89.20+93.99%295
55.00-5.30-8.79%871,4852,750.00176.00+45.85+35.23%103994
62.50-15.66-20.04%1202,755.00148.20+45.60+44.44%149
61.30-6.39-9.44%7292,760.00194.30+91.97+89.88%1219
71.850.00-2102,765.00111.870.00-149
56.90-2.45-4.13%6742,770.00168.40+57.73+52.16%8183
54.70+3.51+6.86%5182,775.00165.70+73.66+80.03%271
53.40-6.16-10.34%3382,780.00112.980.00-1067
43.95-25.76-36.95%6752,785.00180.00+85.78+91.04%17112
38.30-16.40-29.98%15492,790.00183.50+21.81+13.49%677
37.00-31.52-46.00%1492,795.00202.41+55.14+37.44%7145
35.45-14.79-29.44%1468312,800.00205.98+48.98+31.20%64730
42.90-12.55-22.63%10192,805.00148.900.00-1124
51.10+4.78+10.32%1202,810.00200.80+41.65+26.17%1243
33.53-25.82-43.50%1122,815.00189.40+60.84+47.32%129
35.65-1.35-3.65%42462,820.00204.44+90.29+79.10%11128
31.34-30.36-49.21%141542,825.00205.10+86.29+72.63%3278
32.18-15.92-33.10%1512,830.00212.20+51.45+32.01%367
29.23-8.77-23.08%21292,835.00187.47+27.57+17.24%271
26.60-20.40-43.40%412562,840.00212.63+89.98+73.36%4277
34.05-11.57-25.36%8202,845.00212.50+52.20+32.56%129
26.17-3.98-13.20%562522,850.00263.00+94.47+56.06%54423
28.00-21.20-43.09%12392,855.00227.28+118.98+109.86%227
38.40-9.05-19.07%2562,860.00269.02+98.52+57.78%329
32.45-5.65-14.83%5222,865.00235.14+57.94+32.70%140
25.63-4.82-15.83%2362,870.00168.400.00-1152
29.80+4.80+19.20%1572,875.00234.000.00-4139
23.20-18.80-44.76%15992,880.00233.080.00-15129
25.05-6.95-21.72%16692,885.00244.14+7.06+2.98%2046
19.90-22.18-52.71%9952,890.00210.770.00-185
22.30-13.85-38.31%7452,895.00156.280.00-2087
21.15+0.35+1.68%1318532,900.00266.90+77.32+40.78%4409
20.30-30.20-59.80%2872,905.00253.50+84.15+49.69%132
19.00-1.20-5.94%20812,910.00257.90+88.93+52.63%141
20.00+1.50+8.11%5952,915.00262.35+41.35+18.71%2126
16.60-4.42-21.03%134952,920.00266.42+38.99+17.14%530
19.30-5.85-23.26%1192,925.00291.10+142.10+95.37%19
16.34-4.66-22.19%9502,930.00189.600.00-132
15.80-0.80-4.82%14272,935.00229.100.00-318
14.40-3.60-20.00%2212,940.00305.35+141.25+86.08%311
18.07+2.67+17.34%10582,945.00134.720.00-128
12.88-1.62-11.17%344132,950.00290.00+49.00+20.33%2279
14.12-5.73-28.87%3832,955.00156.000.00-225
13.57+0.57+4.38%7702,960.00209.150.00-422
11.70-4.10-25.95%141552,965.00363.22+100.77+38.40%232
8.93-1.07-10.70%2701,5953,000.00400.00+60.00+17.65%15439
6.40-0.70-9.86%412123,050.00247.120.00-100103
4.75-0.25-5.00%964563,100.00474.82+162.12+51.85%112
3.59-0.04-1.10%71053,150.00-----
2.61-0.09-3.33%833163,200.00411.420.00-28
1.93-0.79-29.04%11383,250.00-----
1.59+0.09+6.00%381,9803,300.00671.00+60.60+9.93%7245
1.20-0.03-2.44%12403,350.00-----
0.95-0.30-24.00%621463,400.00554.600.00-160
1.05-0.73-41.01%163,450.00-----
0.59-0.16-21.33%72993,500.00550.140.00-1536
0.65+0.05+8.33%2293,550.00822.620.00-11
0.40-0.08-16.67%1493,600.00862.900.00-292
0.390.00-2113,650.00-----
0.650.00-2573,700.00759.340.00-860
-----3,750.00857.050.00--0
0.30-0.35-53.85%5143,800.001,096.300.00-10
0.150.00-1613,900.00948.340.00-52
0.220.00-3484,000.001,044.350.00-441
0.500.00-154,100.001,161.690.00-1600
0.100.00-31054,200.001,222.200.00-10
0.150.00-2834,300.001,462.700.00-10
0.100.00-101594,400.001,425.920.00-50