UK markets close in 5 hours 42 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,827.36+75.72 (+2.75%)
At close: 4:00PM EDT
2,818.20 -9.16 (-0.32%)
Pre-market: 05:34AM EDT
In the money
Show:ListStraddle
Calls
18 March 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
1,652.300.00-881,180.002.200.00-1122
1,627.870.00-421,200.001.550.00-3089
1,606.520.00--71,220.001.730.00-329
1,591.480.00--71,240.002.350.00-424
1,568.010.00--21,260.002.210.00-14
1,552.650.00-621,280.002.380.00-19
1,531.970.00-1061,300.004.400.00-1121
1,511.570.00--11,320.004.700.00-35
1,492.150.00--71,340.002.700.00-144
1,468.000.00-641,360.005.500.00-7575
1,320.400.00--11,380.003.200.00-11
1,360.000.00--11,400.003.850.00-134
1,339.900.00--11,420.005.100.00-100
1,320.300.00--11,440.005.600.00-128
1,300.700.00--11,460.005.700.00-150
-----1,480.007.400.00-332
1,193.380.00-101,500.008.500.00-162
-----1,520.0010.820.00-1012
-----1,550.004.00-2.41-37.60%127
-----1,560.007.800.00-15
1,183.600.00--11,580.0024.000.00-22
1,109.300.00--01,600.006.800.00-123
-----1,620.0013.400.00-618
-----1,640.007.200.00-39
-----1,650.007.900.00-622
886.100.00-341,660.0013.000.00-1149
867.400.00--11,680.008.940.00-133
1,145.600.00-121,700.0014.100.00-118
999.080.00--11,720.0012.800.00-411
-----1,740.008.900.00-15
-----1,750.0016.050.00-19
921.670.00--21,760.0013.200.00-14
-----1,780.0019.300.00-1416
1,055.000.00-15151,800.009.40-2.60-21.67%10117
1,065.560.00-111,820.0025.100.00-12
998.140.00-101,840.0018.700.00-819
-----1,850.0010.90-1.70-13.49%136
1,029.310.00-111,860.0017.700.00-116
914.220.00-131,880.0015.400.00-344
854.000.00-141,900.0012.80-4.50-26.01%121
814.800.00--11,910.0025.600.00-214
545.460.00--11,920.0017.900.00-511
-----1,930.0024.500.00-9051
776.890.00-101,940.0017.630.00-440
-----1,950.0035.600.00-29
-----1,960.0017.600.00-337
-----1,970.0017.900.00-435
847.050.00-101,980.0022.000.00-226
-----1,990.0026.800.00-267
780.000.00-5152,000.0016.07-9.33-36.73%5100
749.700.00-202,010.0019.300.00-1050
894.000.00-112,020.0026.900.00-418
895.000.00--12,030.0022.500.00-527
700.400.00-182,040.0026.800.00-624
815.000.00-112,050.0037.100.00-251
808.970.00-342,060.0022.100.00-432
699.200.00--02,070.0025.810.00-254
-----2,080.0035.300.00-560
782.270.00-1112,090.0038.400.00-127
618.000.00-1322,100.0021.82-21.70-49.86%5265
-----2,110.0039.500.00-120
417.680.00-442,120.0046.300.00-820
636.050.00-132,130.0028.300.00-541
639.000.00--02,140.0040.800.00-322
648.770.00-402,150.0053.500.00-29
752.000.00-242,160.0033.400.00-230
562.400.00--12,170.0029.10-27.40-48.50%84132
601.600.00-212,180.0052.850.00-126
-----2,190.0030.60-7.60-19.90%2532
665.500.00-3102,200.0031.60-7.50-19.18%1187
703.200.00-2112,210.0053.180.00-15030
-----2,220.0040.600.00-421
603.000.00-122,230.0031.90-8.71-21.45%18148
350.000.00--52,240.0032.90-5.50-14.32%7610
531.700.00-162,250.0061.900.00-1538
303.600.00-992,260.0056.100.00-132
493.120.00--22,270.0067.900.00-711
636.160.00-112,280.0051.000.00-133
450.000.00-212,290.0051.300.00-1541
573.90+30.90+5.69%5582,300.0042.14-17.43-29.26%182
613.000.00--12,310.0076.000.00-136
602.100.00-212,320.0059.300.00-118
460.000.00--22,330.0048.600.00-268
480.720.00-2002,340.0051.20-33.60-39.62%249
595.000.00-212,350.0070.000.00-167
465.060.00-2002,360.0065.700.00-525
320.000.00-212,370.0085.700.00-2641
510.000.00--12,380.0055.90-28.10-33.45%550
492.25-12.65-2.51%232,390.0078.300.00-117
482.90+62.07+14.75%1292,400.0053.54-15.96-22.96%172
400.500.00-5142,410.0066.600.00-412
507.500.00-112,420.0072.780.00-50103
458.300.00-132,430.00105.840.00-425
-----2,435.00100.500.00-29
407.110.00-552,440.0060.75-27.75-31.36%127
412.000.00-452,445.0089.600.00-229
442.60+42.60+10.65%2852,450.0092.000.00-362
-----2,455.0080.850.00-1012
341.120.00-1232,460.0095.400.00-133
-----2,465.0096.700.00-18
251.350.00-212,470.0089.300.00-132
328.380.00-132,475.0084.800.00-614
380.000.00-152,480.00113.600.00-26
498.500.00--02,485.00114.800.00-49
246.850.00--12,490.00130.750.00-213
340.000.00-13112,495.0092.500.00-444
402.70+53.04+15.17%1862,500.0073.00-21.62-22.85%1207
-----2,505.0091.740.00-17
234.000.00-1212,510.00122.700.00-442
450.000.00-112,515.00103.200.00-122
243.400.00-2262,520.0079.99-32.11-28.64%412
445.400.00--12,525.00127.500.00-42
414.300.00-7122,530.00113.900.00-129
370.45-25.55-6.45%132,535.00131.000.00-42
298.750.00-32352,540.00131.500.00-25
-----2,545.0088.20-44.90-33.73%13
359.48+4.47+1.26%2542,550.0085.90-18.10-17.40%651
354.400.00-152,555.00121.900.00-13
369.710.00-1172,560.0085.40-38.20-30.91%816
371.850.00-182,565.00141.500.00-424
288.600.00-182,570.00138.700.00-4141
-----2,575.00135.600.00-24
300.890.00-502,580.00174.530.00-129
315.950.00-1112,585.00100.60-39.40-28.14%15303
312.600.00-1122,590.00140.700.00-24
-----2,595.00116.300.00-110
330.20+45.40+15.94%3582,600.0095.60-20.40-17.59%183
225.440.00-232,605.00146.400.00-28
254.030.00-162,610.00136.500.00-617
270.900.00-252,615.00106.82-30.48-22.20%1514
245.400.00-242,620.00108.42-36.66-25.27%313
290.600.00-122,625.00153.900.00-223
260.820.00-222,630.00102.87-21.76-17.46%547
230.400.00-142,635.00157.700.00-26
274.000.00-182,640.00163.800.00-125
243.440.00-1252,645.00110.70-23.70-17.63%124
290.10+44.20+17.97%2902,650.00112.40-44.10-28.18%4194
257.31+34.01+15.23%32302,700.00129.29-36.44-21.99%3237
228.00+39.31+20.83%7972,750.00150.00-44.65-22.94%141
202.00+38.88+23.84%91822,800.00167.10-19.00-10.21%2124
171.00+35.10+25.83%52212,850.00259.470.00-158
146.30+22.75+18.41%351172,900.00221.00-69.22-23.85%157
126.70+22.20+21.24%71012,950.00267.550.00-121
108.62+19.49+21.87%131793,000.00293.93-37.04-11.19%123
91.35+0.20+0.22%1561643,050.00314.20-18.87-5.67%923
77.35+16.35+26.80%2713,100.00426.140.00-18
65.70+2.40+3.79%1361403,150.00-----
53.50+8.70+19.42%12873,200.00543.900.00-34
42.80+6.80+18.89%3473,250.00486.400.00-11
36.40-2.40-6.19%21443,300.00606.000.00-11
30.00+7.00+30.43%6483,350.00-----
24.50+3.70+17.79%27583,400.00694.600.00-11
21.01+2.91+16.08%13453,450.00812.650.00-34
17.03+2.63+18.26%22383,500.00868.400.00-14
12.00-1.00-7.69%1233,600.00863.970.00-215
8.500.00-1503,700.00896.900.00-111
5.600.00-221873,800.001,094.000.00-15
4.70-0.70-12.96%1203,900.001,148.000.00--0
3.500.00-1554,000.001,292.600.00--1
4.350.00-1254,100.001,385.100.00--3
1.850.00-1714,200.001,469.900.00--3
1.900.00-154,300.001,559.080.00-22
1.80-0.15-7.69%194,400.001,511.100.00-11
1.70+0.60+54.55%11704,500.001,714.300.00-10