UK markets close in 3 hours 17 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,616.08+9.05 (+0.35%)
At close: 04:00PM EST
2,552.30 -63.78 (-2.44%)
Pre-market: 08:13AM EST
In the money
Show:ListStraddle
Calls
18 March 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
1,654.350.00-861,180.000.750.00-3197
1,581.600.00-121,200.000.950.00-390
1,606.520.00--71,220.001.730.00-329
1,591.480.00--71,240.001.000.00-126
1,568.010.00--21,260.000.550.00-14
1,552.650.00-621,280.002.380.00-19
1,657.200.00-151,300.001.500.00-7127
1,511.570.00--11,320.001.500.00-12
1,445.330.00-371,340.000.300.00-443
1,468.000.00-641,360.001.000.00-175
1,320.400.00--11,380.000.940.00-32
1,360.000.00--11,400.001.900.00-1035
1,339.900.00--11,420.002.380.00-218
1,408.750.00-211,440.000.050.00-19957
1,300.700.00--11,460.002.380.00-84223
-----1,480.000.620.00-1643
1,024.000.00-361,500.002.400.00-2381
-----1,520.000.770.00-116
1,224.500.00--11,540.000.950.00-2038
-----1,550.004.700.00-1742
1,417.950.00--11,560.000.600.00-534
1,183.600.00--11,580.001.700.00-2105
1,275.900.00-401,600.005.300.00-731
1,276.900.00--11,620.002.450.00-3610
-----1,640.007.200.00-39
1,231.100.00-221,650.006.520.00-325
873.500.00-151,660.001.200.00-145
1,154.900.00-231,680.001.400.00-143
1,248.550.00-131,700.009.000.00-128
999.080.00--11,720.006.600.00-112
1,106.800.00--01,740.002.400.00-515
931.800.00-221,750.005.300.00-653
930.880.00-131,760.005.600.00-2417
-----1,780.0010.500.00-356
787.900.00-1181,800.008.800.00-23104
-----1,810.002.150.00--1
992.930.00-111,820.007.090.00-15
998.140.00-101,840.0013.400.00-935
690.500.00-1511,850.0010.000.00-1125
1,029.310.00-111,860.0013.500.00-316
988.600.00-141,880.0020.200.00-143
655.700.00-151,900.0020.000.00-4125
814.800.00--11,910.005.640.00-121
545.460.00--11,920.008.300.00-111
-----1,930.0024.500.00-9051
946.400.00-111,940.0017.630.00-440
-----1,950.0016.800.00-211
-----1,960.0011.880.00-1037
-----1,970.0018.200.00-235
893.500.00-331,980.004.400.00-126
559.000.00-231,990.0021.750.00-344
670.200.00-2282,000.0014.750.00-29415
940.300.00-122,010.0024.700.00-150
525.500.00-132,020.009.480.00-1113
895.000.00--12,030.0011.100.00-1337
880.000.00-192,040.0012.040.00-124
700.000.00-582,050.0018.250.00-21116
750.000.00-172,060.0026.500.00-239
699.200.00--02,070.0020.300.00-456
-----2,080.0020.600.00-3052
834.100.00-1112,090.009.200.00-11,299
736.750.00-4332,100.0022.400.00-3551,705
533.800.00-2122,110.0022.500.00-1530
623.100.00-752,120.0023.800.00-2637
550.500.00-122,130.0036.700.00-144
540.320.00-682,140.0039.900.00-2348
660.000.00-122,150.0038.100.00-8112
638.860.00-372,160.0043.700.00-314
511.680.00-13162,170.0047.940.00-2107
601.600.00-212,180.0040.200.00-133
788.800.00-122,190.0050.200.00-1591,200
645.650.00-2142,200.0056.800.00-1921,579
575.590.00-2162,210.0029.200.00-264
-----2,220.0051.700.00-347
499.860.00-122,230.0062.830.00-10140
688.600.00-162,240.0054.100.00-32165
348.980.00-272,250.0049.750.00-3187
303.600.00-992,260.0064.200.00-2254
319.300.00-122,270.0039.900.00-829
698.180.00-102,280.0069.020.00-559
434.400.00-122,290.0044.000.00-756711
315.900.00-4552,300.0048.500.00-8711,124
446.710.00-122,310.0047.020.00-637
329.700.00-222,320.0078.000.00-157
321.700.00-342,330.0055.850.00-49310
480.720.00-2002,340.0095.740.00-9158
279.000.00-182,350.0059.450.00-136166
262.100.00-6242,360.0080.580.00-5111
251.600.00-222,370.0086.340.00-1656
251.300.00-24222,380.0068.200.00-6376
248.900.00-16162,390.0098.980.00-4681
251.000.00-23412,400.0065.480.00-213325
241.100.00-9182,410.0080.430.00-134
350.000.00-122,420.0068.800.00-7116
456.040.00-142,430.00111.600.00-141
541.800.00--12,435.0076.170.00-779
549.950.00-272,440.0077.570.00-540
203.900.00-432,445.00116.000.00-1573
203.390.00-6852,450.0078.160.00-81174
408.000.00--12,455.0060.200.00-114
210.500.00-3232,460.0095.180.00-1142
194.700.00-18192,465.00113.800.00-125
186.200.00-162,470.00115.580.00-2248
540.000.00-232,475.00137.100.00-119
185.400.00-38442,480.0084.640.00-38148
180.900.00-20202,485.00143.650.00-5266
177.900.00-20212,490.00145.700.00-5482
174.900.00-122,495.00117.800.00-1953
210.790.00-411332,500.0092.980.00-2441,116
169.100.00-132,505.00101.480.00-2179
168.400.00-2492,510.00160.400.00-2277
166.650.00-1252,515.00104.930.00-2639
151.000.00-21402,520.00161.670.00-4223
158.410.00-112,525.00145.350.00-312
182.550.00-32312,530.00173.000.00-104130
152.910.00-362,535.00142.500.00-424
140.400.00-2352,540.00171.000.00-415
151.700.00-342,545.00141.880.00-399
170.890.00-8522,550.00119.300.00-65194
150.790.00-3112,555.00139.850.00-23127
143.110.00-4232,560.00178.220.00-5275
135.000.00-1032,565.00155.780.00-99193
137.650.00-16182,570.00142.130.00-1297
137.200.00-18172,575.00174.900.00-215
154.830.00-24232,580.00127.640.00-4577
120.000.00-6152,585.00173.830.00-15133
123.600.00-6182,590.00151.300.00-14372
125.700.00-222,595.00103.000.00-121
148.300.00-275652,600.00133.880.00-49658
106.800.00-432,605.00175.300.00-1025
122.900.00-7172,610.00180.840.00-1061
120.600.00-18232,615.0090.600.00-215
118.300.00-15292,620.00182.700.00-6152
107.500.00-262,625.00186.000.00-132
126.770.00-8182,630.00191.760.00-788
108.250.00-582,635.00203.680.00-129
128.700.00-8182,640.00204.000.00-771
104.270.00-23292,645.00199.500.00-32126
120.720.00-52962,650.00186.120.00-30482
98.370.00-1534432,700.00188.550.00-43822
78.050.00-334012,750.00210.950.00-68381
61.030.00-3477062,800.00251.970.00-37517
49.000.00-1276432,850.00340.480.00-7429
32.050.00-1494352,900.00386.930.00-7298
25.000.00-733132,950.00452.470.00-189
20.000.00-6351,3603,000.00496.300.00-2462
12.350.00-1163803,050.00362.500.00-285
11.300.00-1085633,100.00383.120.00-227
8.130.00-52623,150.00290.530.00-128
5.990.00-102883,200.00513.600.00-118
5.150.00-31273,250.00562.040.00-215
3.280.00-122003,300.00779.350.00-23238
2.360.00-8703,350.00479.800.00-22
3.700.00-254003,400.00862.650.00-23
3.000.00-10663,450.00910.700.00-15
1.420.00-55503,500.00777.290.00-19
1.080.00-353,550.00815.120.00-25
1.060.00-81293,600.001,104.060.00-215
1.430.00-5613,700.001,182.500.00-11
1.250.00-113,750.00957.670.00-100
0.480.00-343623,800.00967.420.00-10
0.820.00-10123,850.00-----
0.370.00-2453,900.001,067.290.00-11
0.470.00-31554,000.00998.200.00-66
0.650.00-13394,100.001,385.100.00--3
0.600.00--14,150.00-----
0.390.00-32304,200.001,365.900.00-36
0.500.00-3444,300.001,313.000.00-11
0.500.00-10914,400.001,574.500.00-10
0.100.00-62984,500.001,714.300.00-10