UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.68+2.84 (+2.39%)
At close: 04:00PM EDT
121.65 -0.03 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
21 October 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
65.500.00-9850.000.050.00-201,580
-----52.000.050.00-50670
-----53.000.040.00-13
-----54.000.040.00--10
66.76+0.79+1.20%12155.000.120.00--80
60.950.00---56.000.100.00-2040
-----57.000.030.00-2221
-----58.000.050.00-5070
55.000.00-32360.000.040.00-14,152
-----61.000.070.00-2120
45.42+45.42---62.000.240.00-828
45.21+45.21---63.000.100.00-10083
46.970.00--8064.000.03-0.02-40.00%6169
-----65.000.050.00-10210
45.520.00--4066.000.080.00-1121
41.17+41.17---67.000.320.00-123
44.490.00--2068.000.100.00-5125
45.58+45.58---69.000.400.00--20
50.60+1.90+3.90%1170.000.080.00-20516
43.180.00-204071.000.360.00--40
48.28+48.28---72.000.08-0.42-84.00%101
40.720.00--373.000.110.00-830
-----74.000.450.00-2240
37.700.00--2075.000.09-0.01-10.00%3101,413
-----76.000.120.00-2401
-----77.000.12-0.02-14.29%1226
-----78.000.220.00-7199
-----79.000.350.00-3100
35.300.00-10480.000.160.00-2685
33.690.00-1407981.000.210.00-4155
34.060.00-31382.000.20-0.03-13.04%2303
26.570.00--2083.000.19-1.29-87.16%16636
37.650.00-1084.000.21-0.15-41.67%63239
34.230.00-317485.000.22-0.09-29.03%10837
-----86.000.310.00-30353
35.01+3.73+11.92%318487.000.370.00-15617
32.000.00-520488.000.32-0.07-17.95%44,004
-----89.000.470.00-1483
31.65+4.13+15.01%36990.000.34-0.14-29.17%341,855
-----91.000.410.00-2625
23.40+23.40---92.000.41-0.06-12.77%12318
26.900.00-606693.000.48-0.15-23.81%1797
24.850.00---94.000.50-0.04-7.41%421,021
23.600.00-72695.000.53-0.16-23.19%301,116
22.000.00-32596.000.750.00-64,740
22.500.00-12297.000.700.00-11,068
23.200.00-29098.000.70-0.07-9.09%441,156
22.45+0.80+3.70%528699.000.82-0.26-24.07%111,126
22.45+1.95+9.51%91,423100.000.85-0.31-26.72%4867,385
19.55+0.30+1.56%11,790102.501.06-0.43-28.86%8033,578
18.30+1.20+7.02%252,779105.001.33-0.52-28.11%1,7674,320
15.70+0.75+5.02%13,200107.501.66-0.66-28.45%1,4457,286
14.25+2.05+16.80%293,693110.002.11-0.77-26.74%1,4585,181
12.33+1.37+12.50%335,343112.502.67-0.88-24.79%1455,199
10.33+1.56+17.79%414,075115.003.30-1.10-25.00%5136,436
8.80+1.57+21.72%684,882117.504.05-1.20-22.86%3184,954
7.19+1.34+22.91%2997,394120.005.04-1.46-22.46%6697,291
5.81+1.11+23.62%6454,507122.506.05-1.75-22.44%4501,654
4.55+0.90+24.66%4186,525125.007.38-1.87-20.22%374,492
3.47+0.65+23.05%1,0624,029127.509.65+0.45+4.89%93,822
2.59+0.54+26.34%5,37917,931130.0010.60-2.05-16.21%244,937
1.94+0.45+30.20%1,6264,745132.5012.35-1.65-11.79%214,866
1.41+0.27+23.68%54315,791135.0015.27+0.57+3.88%16,599
1.00+0.19+23.46%656,269137.5022.500.00-24,510
0.73+0.14+23.73%2158,563140.0022.820.00-105,844
0.52-0.04-7.14%133,147142.5025.960.00-105,545
0.38+0.06+18.75%194,051145.0032.980.00--0
0.28+0.02+7.69%103,647147.5040.400.00-50
0.22+0.02+10.00%2076,002150.0037.500.00-21320
0.13-0.04-23.53%1001,803152.5041.920.00--0
0.120.00-1202,003155.0044.280.00--0
0.120.00-21,792157.5046.900.00--0
0.07-0.01-12.50%13,412160.0052.000.00-20
0.06-0.02-25.00%292,433162.5051.870.00--0
0.04-0.02-33.33%3402,504165.0054.270.00--0
0.060.00-1805167.5057.100.00--0
0.050.00-5820170.0059.600.00--0
0.040.00-203,614172.5061.920.00--0
0.040.00-15,360175.0056.000.00-10
0.050.00-113,606177.5066.890.00--0
0.02-0.02-50.00%24775180.0050.58+50.58---
0.030.00-11,481182.5051.92+51.92---
0.030.00-1521185.0069.41+69.41---
0.030.00-20520187.5047.30+47.30---
0.030.00-51,270190.0052.07+52.07---
0.050.00-101,490192.5072.73+72.73---
0.040.00-201,241195.0087.080.00--0
0.030.00-20210197.5081.24+81.24---
0.030.00-20414200.0085.87+85.87---
0.01-0.01-50.00%32,074202.5085.80+85.80---
0.050.00-21,340205.0085.18+85.18---
0.020.00-1761210.0098.060.00--0
-----1,000.001.400.00-1179
-----1,040.001.270.00-1032
1,110.100.00-111,100.002.380.00-14
-----1,120.003.100.00-11
-----1,140.002.300.00-511
-----1,160.002.500.00--1
-----1,200.003.300.00-1155
-----1,220.005.400.00-16
908.470.00--11,240.00-----
904.160.00--11,260.004.600.00-36
939.400.00-241,280.004.730.00-14
-----1,300.004.180.00-110
910.300.00-121,320.005.500.00-16
823.400.00-331,340.005.600.00--1
889.810.00-211,360.006.100.00-16
911.640.00-221,380.007.910.00-21
1,428.820.00--01,400.006.800.00-120
934.440.00-121,420.007.200.00-22
965.640.00-121,440.009.720.00-20
-----1,460.0010.910.00-21
-----1,480.0010.710.00-112
754.090.00--11,500.0011.900.00-322
-----1,520.0021.400.00-320
-----1,540.0023.000.00-911
-----1,560.0019.200.00-18
-----1,580.0024.600.00-24
-----1,600.0017.200.00-131
719.450.00-181,620.0017.800.00-14
-----1,640.0026.400.00-515
531.460.00-111,660.0020.000.00-130
-----1,680.0018.000.00-313
567.000.00-5111,700.0025.100.00-931
-----1,720.0034.200.00-716
511.000.00-291,740.0039.400.00-121
535.710.00-10101,760.0056.100.00-7122
-----1,780.0036.500.00-123
1,027.700.00--31,800.0034.700.00-367
-----1,820.0032.200.00-126
467.950.00-131,840.0036.800.00-312
458.200.00-151,860.0052.580.00-236
-----1,880.0042.100.00-133
442.000.00--11,900.0051.500.00-1744
323.880.00-211,920.0051.080.00-125
309.830.00-211,940.0075.300.00-254
366.760.00-241,960.0066.170.00-331
281.940.00-16141,980.0071.570.00-256
289.000.00-2592,000.0076.100.00-11260
310.930.00-2892,050.0091.300.00-3129
243.920.00-11342,100.00105.330.00-13114
229.180.00-11522,150.00125.100.00-8175
189.510.00-51842,200.00147.000.00-9165
165.000.00-112122,250.00170.150.00-4153
143.000.00-61472,300.00189.260.00-25158
121.370.00-31762,350.00235.080.00-1156
99.080.00-92232,400.00253.180.00-1192
81.000.00-251662,450.00242.500.00-582
69.200.00-131462,500.00337.850.00-2226
56.190.00-171342,550.00354.730.00-1196
46.000.00-335512,600.00377.500.00-3222
36.550.00-82152,650.00499.780.00-19241
30.200.00-92332,700.00509.410.00-1315
26.580.00-12522,750.00411.620.00-6226
19.000.00-42752,800.00582.220.00-5292
16.000.00-31532,850.00539.970.00-273280
13.180.00-211952,900.00659.600.00-2230
11.100.00-11982,950.00650.790.00-290
9.400.00-182803,000.00850.130.00-11430
8.230.00-3943,050.00838.420.00-692
6.000.00-4923,100.00885.660.00-4879
5.300.00-13973,150.00938.080.00-9047
6.500.00-101683,200.00993.190.00-21
3.800.00-11163,250.001,037.360.00-61
7.100.00-21193,300.001,085.440.00-900
5.500.00-1403,350.001,142.060.00-440
2.570.00-4423,400.001,192.000.00-40
5.810.00-11803,450.001,238.320.00-2217
4.500.00-22683,500.00701.880.00-1054
3.760.00-11803,550.001,337.720.00-280
1.900.00-1393,600.001,011.680.00-20
2.480.00-1743,650.001,038.400.00-218
2.090.00-1263,700.001,388.170.00-10
1.500.00-1263,750.00945.900.00-475
1.740.00-1563,800.001,041.310.00--51
1.160.00-1743,850.001,454.570.00-20
1.850.00-1613,900.001,741.500.00-10
2.100.00-183,950.001,624.750.00-10
1.020.00-1194,000.001,717.440.00-10
0.900.00-11024,050.001,716.080.00--0
1.650.00-1674,100.001,703.570.00-20
0.870.00-1284,200.001,961.100.00-22