UK markets close in 7 hours 2 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,234.03-6.12 (-0.27%)
At close: 04:00PM EDT
2,201.07 -32.96 (-1.48%)
Pre-market: 04:27AM EDT
In the money
Show:ListStraddle
Calls
16 September 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
1,625.920.00-10700.000.300.00-20
2,032.590.00-12720.000.410.00-10
2,099.700.00-22740.000.250.00-10
-----760.000.410.00-100
1,971.100.00-11780.000.750.00-6124
2,062.300.00-23800.000.500.00-10
1,428.600.00-12820.000.500.00-4174
1,463.300.00-10840.001.000.00-30
1,892.200.00-12860.001.150.00-10
-----880.001.650.00-196
1,427.180.00-10900.000.900.00-166
1,903.000.00-127920.000.800.00-184
1,895.200.00-316940.001.250.00-10
-----960.001.350.00-6030
1,773.000.00-13980.001.250.00-265
1,753.500.00-1131,000.000.800.00-60
1,722.000.00-171,020.002.600.00-60
1,630.630.00-151,040.001.620.00-50
1,694.350.00-131,060.004.410.00-5625
-----1,080.001.670.00-10
1,618.700.00-131,100.002.710.00-10
1,587.670.00-10261,120.003.100.00-168
1,210.000.00-2131,140.002.980.00-179
1,595.700.00-22121,160.002.350.00-10
1,666.100.00-841,180.001.650.00-10
957.500.00-191,200.002.900.00-10
-----1,220.003.210.00-1045
905.200.00-121,240.006.300.00-10
893.000.00-201,260.004.400.00-10
1,160.710.00-10111,280.007.200.00-1105
1,408.470.00-1101,300.003.700.00-20
919.530.00-101,320.008.600.00-40
1,489.250.00-241,340.009.000.00-199
373.300.00--01,360.0010.500.00-40
1,044.420.00-131,380.0011.200.00-115
1,155.000.00-121,390.009.120.00-139
386.000.00-211,395.006.800.00-140
843.350.00-201,400.004.900.00-70
774.660.00-101,405.009.600.00-916
499.950.00-111,410.006.280.00-5020
1,516.200.00-111,415.0016.650.00-47
928.220.00-101,420.004.400.00-314
938.250.00-501,425.009.200.00-10
926.600.00-101,430.005.600.00-100
974.790.00-141,435.0018.200.00-26
916.160.00-101,440.007.400.00-10
1,322.580.00-231,460.0014.100.00-10
1,508.880.00-1101,480.006.500.00-50
753.600.00-201,500.009.450.00-40
1,174.900.00-1621,520.0019.900.00-30
788.600.00-1461,540.008.350.00-10
1,013.570.00-1151,560.0020.500.00-80
1,360.040.00-1191,580.0022.600.00-80
691.990.00-101,600.0010.300.00-30
1,158.300.00-1441,620.0015.750.00-30
941.510.00-171,640.0015.600.00-50
1,051.700.00-1241,660.0019.900.00-20
985.850.00-261,680.0020.000.00-30
650.000.00-101,700.0020.000.00-40
1,031.950.00-8281,720.0023.500.00-20
447.680.00-101,740.0025.500.00-20
440.000.00-201,760.0020.120.00-20
892.800.00-4171,780.0028.490.00-20
350.000.00-11,0261,800.0033.560.00-170
454.000.00-401,820.0034.880.00-40
375.000.00-101,840.0037.580.00-50
425.000.00-201,860.0031.800.00-20
375.000.00-101,880.0034.600.00-10
407.050.00-501,900.0045.900.00-130
297.900.00-201,920.0050.900.00-10
369.400.00-101,940.0052.910.00-20
351.870.00-14411,960.0063.500.00-70
338.560.00-1301,980.0063.300.00-60
300.000.00-102,000.0072.400.00-130
-----2,010.0070.150.00-30
-----2,020.0063.400.00-10
-----2,030.0057.600.00-10
-----2,040.0061.130.00-250
238.600.00-202,050.0084.500.00-10
373.000.00-102,060.0090.800.00-10
203.700.00--02,070.00120.100.00-10
201.940.00--32,080.0089.700.00-100
200.180.00-102,090.0067.400.00-40
248.450.00-302,100.00101.200.00-120
176.100.00-102,110.0076.700.00-30
181.600.00-102,120.0089.000.00-10
216.690.00-102,130.00113.600.00-10
210.460.00-102,140.0080.100.00-30
288.020.00-1502,150.0085.300.00-10
216.230.00-102,160.00160.600.00-90
210.000.00-202,170.00121.200.00-10
154.810.00-102,180.00124.340.00-10
210.000.00-102,190.00127.000.00-10
175.690.00-502,200.00135.000.00-610
161.700.00-2202,210.00143.400.00-60
237.200.00-102,220.00146.000.00-40
183.100.00-102,230.00155.000.00-10
163.000.00-1302,240.00154.580.00-130
152.610.00-5002,250.00163.920.00-510
147.200.00-302,260.00162.200.00-20
202.680.00-602,270.00173.500.00-40
162.200.00-202,280.00169.600.00-130
191.320.00-102,290.00173.400.00-20
125.790.00-1202,300.00189.140.00-100
125.750.00-202,310.00152.000.00-70
176.400.00-102,320.00205.200.00-10
175.500.00-802,330.00206.090.00-100
152.800.00-102,340.00165.200.00-10
105.000.00-302,350.00166.800.00-30
112.600.00-402,360.00168.600.00-20
97.850.00-302,370.00172.500.00-80
144.020.00-102,380.00200.910.00-20
99.700.00-202,390.00312.270.00-10
90.000.00-1002,400.00213.270.00-120
90.570.00-102,410.00247.900.00-12
60.000.00-102,420.00279.000.00-50
121.900.00-102,430.00256.700.00-66
71.700.00-202,440.00220.180.00-13
70.600.00-502,450.00269.000.00-10
79.300.00-502,460.00289.050.00-50
107.520.00-102,470.00280.300.00-20
106.040.00-102,480.00295.200.00-10
70.090.00-102,490.00249.000.00-10
58.550.00-702,500.00242.850.00-10
86.750.00-102,510.00314.110.00-10
66.620.00-302,520.00385.000.00-10
107.900.00-11102,530.00449.200.00-30
90.920.00-102,540.00439.400.00-10
46.520.00-102,550.00370.590.00-10
52.500.00-202,560.00447.450.00-10
50.000.00-202,570.00344.620.00-10
48.260.00-202,580.00293.200.00-10
45.000.00-102,590.00416.900.00-12
38.000.00-802,600.00314.300.00-20
53.590.00-1802,630.00445.000.00-20
48.900.00-102,635.00563.450.00-542
42.000.00-302,640.00355.330.00-10
47.600.00-502,645.00359.330.00-10
31.300.00-202,650.00431.100.00-80
33.900.00-302,655.00592.450.00-125
32.310.00-302,660.00564.590.00-20
31.590.00-202,665.00261.640.00-6041
32.200.00-102,670.00455.000.00-500
30.300.00-202,675.00470.640.00-137
30.700.00-202,680.00547.300.00-20
26.800.00-102,685.00630.050.00-237
30.400.00-102,690.00461.490.00-10
29.000.00-202,695.00275.910.00-4037
23.000.00-1102,700.00475.680.00-240
32.600.00-102,705.00479.850.00-20
36.000.00-502,710.00496.700.00-40
29.800.00-202,715.00291.600.00-2119
29.520.00-402,720.00505.830.00-140
26.600.00-202,725.00265.000.00-115
24.480.00-102,730.00507.250.00-40
23.200.00-102,735.00497.980.00-418
27.860.00-2502,740.00450.820.00-19
22.000.00-302,745.00174.550.00-25
19.770.00-902,750.00524.660.00-80
30.000.00-102,755.00227.350.00-213
30.000.00-302,760.00645.000.00-1525
13.800.00-202,765.00674.600.00-14
32.300.00-202,770.00547.090.00-60
21.100.00-702,775.00497.600.00-14
18.800.00-302,780.00302.050.00-1080
18.400.00-202,785.00561.100.00-26
16.000.00-302,790.00472.760.00-1067
17.600.00-202,795.00680.950.00-116
14.900.00-2702,800.00569.150.00-30
16.400.00-202,805.00537.000.00-1100
14.870.00-402,810.00541.120.00-3101
16.570.00-302,815.00738.600.00-18
14.300.00-1402,820.00738.940.00-163
15.400.00-302,825.00748.280.00-112
14.290.00-402,830.00701.760.00-10
13.170.00-802,850.00721.240.00-10
11.300.00-102,900.00577.860.00-10
9.400.00-102,950.00830.000.00-126
6.700.00-1203,000.00761.370.00-10
9.300.00-203,050.00815.000.00-214
4.700.00-503,100.00858.900.00-1100
4.670.00-103,150.00911.100.00-100
3.500.00-203,200.00897.970.00-10
4.200.00-203,250.00952.990.00-20
3.300.00-103,300.00952.890.00-10
2.400.00-103,350.001,003.790.00-10
2.250.00-203,400.001,084.650.00-10
4.400.00-103,450.001,166.840.00-10
1.770.00-103,500.001,260.000.00-110
2.230.00-103,550.001,260.000.00-10
1.750.00-203,600.001,489.330.00-250
1.220.00-203,700.001,363.500.00-50
1.100.00-103,800.001,498.000.00-10
1.160.00-103,900.001,179.710.00-20
1.000.00-704,000.001,770.680.00-10
0.750.00-204,100.001,870.720.00-10
0.850.00-204,200.001,510.000.00-210
0.680.00-404,300.001,683.300.00-11
0.940.00-104,400.001,624.840.00-21
0.690.00-304,500.001,907.000.00-20