UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,359.50+114.66 (+5.11%)
At close: 04:00PM EDT
2,360.60 +1.10 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
15 July 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
1,307.20+168.32+14.78%111,000.000.050.00-1071
-----1,100.000.050.00-941
-----1,140.000.050.00-722
928.100.00--11,180.000.750.00--1
1,114.470.00-111,200.000.100.00-1027
-----1,220.000.810.00-110
1,075.110.00--11,240.000.840.00-44
878.340.00-111,260.000.050.00-329
-----1,270.000.050.00-1213
831.610.00-141,280.000.100.00-220
856.640.00--11,290.000.350.00-12
836.100.00-111,300.000.350.00-2138
-----1,310.000.460.00-112
-----1,320.000.350.00-67
-----1,330.000.800.00-12
822.240.00-111,340.000.350.00-612
759.450.00-511,350.000.550.00-14
952.910.00-111,360.002.350.00-15
829.200.00--11,380.001.250.00--1
-----1,390.000.190.00-213
814.700.00--11,400.000.05-0.15-75.00%281
-----1,410.000.180.00-1212
825.950.00-231,420.000.250.00-102
884.110.00--11,440.001.050.00-16
794.000.00--11,450.002.300.00-17
883.500.00-121,460.001.050.00-114
-----1,470.001.850.00-111
1,296.160.00--01,480.000.250.00-34
-----1,490.000.350.00-426
1,367.000.00-261,500.000.48+0.18+60.00%15223
-----1,510.000.400.00-44
795.380.00-121,520.008.450.00-19
821.150.00--21,530.00-----
622.900.00-121,540.000.15-0.45-75.00%39
795.780.00--11,550.000.15-0.45-75.00%10217
1,029.200.00--61,560.000.20-0.36-64.29%141
-----1,570.009.500.00--2
1,043.280.00-111,580.001.100.00-123
565.900.00-15201,600.000.51-0.48-48.48%5193
-----1,610.004.400.00-34
900.100.00--11,620.002.150.00-18
-----1,630.000.55-0.36-39.56%236
606.110.00-461,640.000.50-0.95-65.52%1071
-----1,650.000.45-1.55-77.50%2825
964.970.00-131,660.000.60-1.30-68.42%220
-----1,670.008.000.00-213
883.270.00-1111,680.000.70-1.30-65.00%1042
-----1,690.001.850.00-18
479.100.00-1211,700.000.55-1.70-75.56%4161
436.500.00-111,710.009.070.00-1117
1,020.280.00-111,720.006.520.00-110144
-----1,730.006.920.00-122132
-----1,740.001.13-2.17-65.76%1135
-----1,750.001.25-1.15-47.92%3082
966.650.00-2111,760.001.33-8.17-86.00%573
-----1,770.004.37+0.16+3.80%153
972.980.00-121,780.003.980.00-258
337.000.00--11,790.004.450.00-8143
514.200.00-131,800.001.60-2.22-58.12%114806
-----1,810.001.85-10.60-85.14%288
-----1,820.002.00-2.10-51.22%234
-----1,830.004.740.00-433
523.870.00-241,840.002.35-3.05-56.48%4111
491.95+179.05+57.22%221,850.002.50-4.21-62.74%44178
1,040.300.00--01,860.003.50-2.05-36.94%1164
-----1,870.003.82-2.67-41.14%226
963.170.00-121,880.003.96-2.56-39.26%383
-----1,890.003.76-3.66-49.33%12265
329.400.00-1121,900.003.54-4.10-53.66%91626
-----1,910.008.630.00-16132
424.00+26.05+6.55%1421,920.003.85-4.85-55.75%482
-----1,930.006.88-3.72-35.09%247
-----1,940.004.25-8.15-65.73%10162
387.000.00-5241,950.004.70-7.30-60.83%40249
199.900.00-111,960.005.12-7.78-60.31%1952
-----1,970.005.49-6.86-55.55%1652
888.500.00-161,980.005.87-10.40-63.92%2097
-----1,990.005.72-10.13-63.91%14179
340.65+79.55+30.47%4044462,000.006.40-9.60-60.00%506801
269.230.00-142,010.006.77-13.43-66.49%25113
169.200.00-212,020.007.85-12.94-62.24%1249
351.380.00-112,030.008.30-11.30-57.65%17129
296.530.00-112,040.008.90-14.96-62.70%9190
321.00+111.52+53.24%3632,050.009.20-12.86-58.30%16160
284.90+104.00+57.49%152,060.0010.40-13.24-56.01%1564
182.400.00-1122,070.0011.12-17.66-61.36%2279
289.920.00-1192,080.0011.90-21.01-63.84%21108
251.450.00-172,090.0014.00-21.73-60.82%22169
275.05+96.05+53.66%1093932,100.0013.30-18.80-58.57%1681,056
250.00+89.10+55.38%2322,110.0013.80-17.27-55.58%14389
155.900.00-2142,120.0017.19-19.41-53.03%34129
225.55+81.45+56.52%3372,130.0018.48-23.82-56.31%20211
217.00+79.30+57.59%1472,140.0017.55-26.97-60.58%18160
230.30+82.30+55.61%3611,3802,150.0019.97-24.03-54.61%571,320
197.90+73.80+59.47%1982,160.0020.29-25.71-55.89%1080
123.800.00-1692,170.0026.32-23.58-47.25%26273
170.00+49.18+40.71%1492,180.0023.80-28.60-54.58%10129
102.700.00-6162,190.0031.67-29.63-48.34%18125
176.00+67.33+61.96%627432,200.0027.28-33.08-54.80%534983
166.01+67.79+69.02%2582,210.0029.50-46.26-61.06%1496
155.97+64.97+71.40%2462,215.0032.30-44.67-58.04%377
163.08+65.98+67.95%1675992,220.0033.69-34.16-50.35%109101
147.00+64.00+77.11%51312,225.0031.50-37.40-54.28%67674
155.48+63.98+69.92%50962,230.0035.85-35.15-49.51%36111
148.40+59.90+67.68%4672,235.0074.600.00-229
136.00+48.40+55.25%151162,240.0035.07-42.93-55.04%5073
133.50+54.40+68.77%6532,245.0037.76-53.64-58.69%653
150.00+69.80+87.03%375062,250.0038.93-41.97-51.88%51612
77.000.00-4382,255.0040.38-49.69-55.17%528
134.20+59.20+78.93%46722,260.0040.27-59.73-59.73%2867
131.40+56.50+75.43%17662,265.0046.25-54.20-53.96%1336
116.53+44.57+61.94%10902,270.0047.14-46.96-49.90%1673
111.50+43.56+64.12%121312,275.0050.60-49.84-49.62%423
116.48+59.38+103.99%27452,280.0050.39-53.21-51.36%892
108.50+41.70+62.43%13452,285.0061.10-40.10-39.62%412
108.55+48.20+79.87%41682,290.0057.80-57.30-49.78%1245
110.60+57.20+107.12%29672,295.0064.14-43.36-40.33%1758
116.10+59.95+106.77%1,2821,3942,300.0058.20-59.27-50.46%138724
98.70+49.67+101.31%181102,305.0068.65-40.35-37.02%1425
108.40+53.50+97.45%221282,310.0058.45-53.75-47.91%97105
98.30+45.40+85.82%29242,315.0063.63-51.57-44.77%912
102.66+54.66+113.88%7023562,320.0062.35-55.85-47.25%15560
88.44+42.34+91.84%27742,325.0068.41-145.59-68.03%4726
93.80+57.30+156.99%55682,330.0070.00-73.41-51.19%4272
83.80+42.10+100.96%29452,335.0066.00-63.90-49.19%2045
83.00+50.60+156.17%461612,340.0072.17-54.59-43.07%21102
71.80+34.10+90.45%121122,345.0075.00-98.03-56.65%635
84.92+45.92+117.74%9961,3612,350.0074.50-65.45-46.77%25493
68.60+28.40+70.65%130992,355.0082.65-31.35-27.50%136
80.50+41.85+108.28%1434202,360.0079.00-176.10-69.03%245
76.05+45.05+145.32%16772,365.00250.800.00-122
64.00+33.35+108.81%34812,370.00100.35-53.70-34.86%538
71.50+43.50+155.36%18602,375.0099.58-65.82-39.79%222
61.00+28.47+87.52%12692,380.00168.800.00-1563
55.35+33.95+158.64%3292,385.00105.18-164.34-60.98%18
55.52+25.64+85.81%34662,390.00103.20-175.07-62.91%227
50.28+27.32+118.99%5872,395.00188.600.00-12
61.00+35.54+139.59%2,1601,6302,400.00103.50-68.21-39.72%10181
57.15+32.85+135.19%101462,405.00118.50-83.73-41.40%720
54.75+33.64+159.36%8902,410.00124.10-5.90-4.54%131
44.50+25.70+136.70%2232,415.00133.340.00--10
52.34+30.76+142.54%5811,2402,420.00184.090.00-1052
50.00+34.90+231.13%182882,425.00293.300.00--10
41.10+21.34+108.00%411432,430.00211.940.00-114
44.43+30.33+215.11%36712,440.00211.500.00-58
41.35+25.15+155.25%1341,6792,450.00138.91-96.02-40.87%4228
36.95+21.65+141.50%451132,460.00147.55-160.45-52.09%114
35.06+22.77+185.27%431362,470.00171.60-162.46-48.63%115
31.47+21.97+231.26%371552,480.00271.070.00-118
24.44+13.94+132.76%171782,490.00369.800.00-323
27.70+17.40+168.93%9403,6792,500.00178.15-72.70-28.98%10318
23.50+16.15+219.73%562612,510.00264.650.00-164
17.55+10.81+160.39%381672,520.00295.190.00-292
20.66+13.08+172.56%18622,530.00293.350.00-119
15.20+8.70+133.85%47592,540.00301.070.00-2130
17.10+10.80+171.43%1614942,550.00231.60-105.78-31.35%66154
13.40+5.80+76.32%32362,555.00244.870.00-517
12.13+4.24+53.74%3382,560.00334.750.00-2053
11.30+4.50+66.18%3402,565.00427.450.00-13
10.80+4.60+74.19%12952,570.00221.83-229.11-50.81%149
10.03+6.33+171.08%151412,580.00230.63-187.87-44.89%243
12.10+8.90+278.13%212372,590.00342.900.00-1129
11.00+6.80+161.90%5731,1932,600.00251.00-125.98-33.42%7265
9.60+6.72+233.33%101562,610.00485.940.00-282
8.75+4.95+130.26%11562,620.00406.510.00-130
6.50+2.87+79.06%2802,630.00402.390.00-50107
7.40+4.70+174.07%7702,640.00301.87-153.78-33.75%1094
6.35+3.37+113.09%742352,650.00324.97-82.38-20.22%1139
4.89+1.49+43.82%8802,660.00443.070.00-1146
4.95+2.40+94.12%20662,670.00453.070.00-145
4.45+2.04+84.65%31092,680.00341.900.00-583
4.80+3.40+242.86%9322,690.00458.000.00-1254
4.41+2.73+162.50%1891,5842,700.00462.400.00-3201
3.60+1.70+89.47%72162,710.00352.090.00-3450
3.20+1.70+113.33%1842,720.00482.450.00-114
3.40+2.02+146.38%30752,730.00561.870.00-112
2.70+1.35+100.00%101172,740.00585.100.00-152
3.00+1.76+141.94%221992,750.00505.990.00-544
2.24+1.17+109.35%1542,760.00667.400.00-10
2.35+1.10+88.00%2992,770.00669.880.00-12
1.37+0.22+19.13%2532,780.00432.680.00-13
1.85+0.65+54.17%4822,790.00545.770.00-41
2.06+0.96+87.27%3883,7472,800.00556.530.00-419
1.83+0.83+83.00%4862,810.00530.450.00-27
1.74+0.74+74.00%53452,820.00534.000.00-10
1.650.00-21052,830.00669.700.00-120
1.45+0.45+45.00%121032,840.00749.000.00-811
1.37+0.62+82.67%61812,850.00663.100.00-13
1.34+0.64+91.43%1622,860.00607.000.00-518
1.27+0.82+182.22%11142,870.00632.170.00-11
0.950.00-5362,880.00642.000.00-10
1.08+0.28+35.00%39572,890.00503.000.00-203
1.18+0.55+87.30%709502,900.00670.200.00-4263
2.750.00-1252,910.00782.360.00-10
0.98+0.43+78.18%11812,920.00718.800.00-20
0.400.00-2362,930.00813.700.00-20
0.370.00-1982262,940.00782.160.00-10
0.530.00-25292,950.00793.900.00-10
0.92+0.41+80.39%1462,960.00807.000.00-20
0.470.00-3482,970.00852.100.00-10
0.450.00-2332,980.00737.200.00-20
2.010.00-551322,990.00810.780.00-10
0.71+0.31+77.50%1062,8173,000.00742.520.00-20
0.53+0.03+6.00%72393,050.00791.360.00-122
0.39+0.04+11.43%642,1133,100.00891.140.00-10
0.30+0.10+50.00%42623,150.00869.790.00-10
0.40+0.20+100.00%213,4753,200.001,076.910.00-10
0.30-0.20-40.00%182623,250.00950.000.00-10
0.22+0.01+4.76%633,3413,300.00978.300.00-20
0.20-0.10-33.33%19853,350.001,106.490.00-20
0.15-0.06-28.57%1104,0233,400.001,055.000.00-10
0.12-0.09-42.86%712113,450.001,119.600.00-10
0.090.00-58803,500.001,164.350.00-20
0.15-0.12-44.44%2763,550.001,135.530.00-20
0.160.00-52623,600.001,023.050.00-320
0.100.00-101203,650.001,078.460.00-760
0.450.00-1903,700.001,415.690.00-20
0.800.00-2703,750.001,194.520.00-440
0.140.00-31783,800.001,492.190.00-20
0.800.00-1553,850.001,577.710.00-20
0.430.00-2693,900.001,308.160.00-20
0.200.00-2823,950.001,196.460.00---
0.050.00-31,0914,000.001,813.000.00-10
0.050.00-11144,050.001,292.730.00-11
0.050.00-41204,100.001,258.240.00-12
0.050.00-6844,200.001,419.390.00-16
0.300.00-2334,300.001,519.090.00---
0.050.00-2684,400.001,583.070.00-20
0.050.00-12484,500.001,619.810.00---