UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
95.65-1.77 (-1.82%)
At close: 04:00PM EDT
95.79 +0.14 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
18 November 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----30.000.010.00-29151
-----35.000.010.00-440210
-----40.000.020.00-50406
58.000.00-12050.000.07+0.01+16.67%100583
63.640.00---52.000.080.00-100608
-----53.000.08+0.01+14.29%100455
45.350.00-4454.000.09+0.01+12.50%1,2601,291
67.700.00-1155.000.09-0.02-18.18%1,0531,323
-----56.000.120.00-136187
57.100.00---57.000.13-0.01-7.14%131,892
41.200.00-12158.000.150.00-111114
40.000.00-4459.000.16-0.01-5.88%2106
-----60.000.18-0.01-5.26%3428
-----61.000.200.00-84134
54.000.00--162.000.220.00-77440
36.550.00-38263.000.21-0.04-16.00%2271
38.000.00--364.000.290.00-69672
46.670.00---65.000.23-0.08-25.81%2199
47.800.00---66.000.25-0.08-24.24%2121
46.720.00---67.000.33-0.04-10.81%132
45.640.00--2068.000.390.00-5263
48.390.00---69.000.440.00-136
38.800.00-47170.000.46-0.05-9.80%57799
-----71.000.49+0.02+4.26%9198
27.420.00-14172.000.590.00-8318
-----73.000.64-0.01-1.54%12300
42.000.00-1274.000.70-0.04-5.41%41208
41.850.00-12175.000.82+0.08+10.81%149544
39.000.00--176.000.64-0.25-28.09%7244
-----77.000.96-0.03-3.03%4267
24.900.00--1878.001.06+0.06+6.00%12344
-----79.001.16-0.07-5.69%23250
18.20-0.70-3.70%1415080.001.30+0.09+7.44%2111,336
20.390.00--281.001.47-0.01-0.68%13816
25.000.00-22782.001.63+0.16+10.88%381,562
29.500.00--6083.001.79+0.03+1.70%32625
21.890.00-10016084.001.91+0.04+2.14%2891,486
15.920.00-628285.002.20+0.20+10.00%1,2091,920
12.86-19.04-59.69%322586.002.33-0.04-1.69%101674
16.970.00-210487.002.44-0.03-1.21%98907
13.12-0.58-4.23%17288.002.77-0.16-5.46%1411,823
11.18-0.57-4.85%27489.003.05-0.10-3.17%69813
9.60-1.20-11.11%14018790.003.50+0.41+13.27%2167,294
14.800.00-138891.003.77+0.32+9.28%1261,597
8.65-0.50-5.46%65692.004.00+0.02+0.50%1741,362
9.180.00-19993.004.45+0.40+9.88%871,117
7.550.00-2511994.004.77+0.22+4.84%841,082
6.45-0.95-12.84%22940395.005.40+0.59+12.27%2467,251
6.06-1.11-15.48%5423796.005.70+0.50+9.62%1851,904
5.65-0.70-11.02%5220097.006.33+0.72+12.83%1021,680
5.05-0.95-15.83%15562998.006.70+0.40+6.35%1813,195
4.70-0.85-15.32%16496699.007.35+0.33+4.70%1832,420
4.07-0.96-19.09%1,4402,610100.008.00+0.89+12.52%45614,708
3.30-0.70-17.50%4793,735102.509.56+0.38+4.14%2183,859
2.37-0.68-22.30%2,45918,582105.0010.70+0.43+4.19%18410,526
1.75-0.56-24.24%4614,015107.5012.27-0.51-3.99%6615,227
1.31-0.39-22.94%1,0828,951110.0015.26+0.45+3.04%505,986
0.94-0.34-26.56%7117,119112.5016.26-0.74-4.35%26,776
0.71-0.24-25.26%47910,281115.0017.10-0.95-5.26%84,944
0.53-0.14-20.90%2026,552117.5020.70-0.71-3.32%116,587
0.39-0.13-25.00%4157,531120.0023.35-0.43-1.81%4222,925
0.30-0.07-18.92%1023,717122.5025.51+2.59+11.30%32,927
0.24-0.05-17.24%2677,841125.0029.40+1.75+6.33%82,881
0.21-0.02-8.70%382,098127.5031.400.00-151,383
0.13-0.05-27.78%688,435130.0030.730.00-418
0.12-0.01-7.69%436,936132.5036.30+3.47+10.57%2026
0.100.00-324,940135.0035.360.00-30
0.100.00-101,684137.5040.000.00-20
0.06-0.01-14.29%42,348140.0040.900.00-24
0.050.00-431,201142.5034.400.00-310
0.060.00-11,636145.0037.350.00-20
0.040.00-6972147.5033.800.00-9750
0.030.00-262,922150.0041.700.00-10
0.020.00-11,059152.5048.300.00-10
0.030.00-22,953155.0042.100.00-2000
0.02-0.01-33.33%201,081157.5040.91+40.91---
0.020.00-17,974160.0039.750.00-10
0.020.00-3709162.5045.32+45.32---
0.020.00-2511,035165.0048.330.00--0
0.010.00-11849167.5053.30+53.30---
0.010.00-11,069170.0059.740.00--0
0.010.00-50756172.50-----
0.010.00-68675175.00-----
0.010.00-34,041177.50-----
0.010.00-24294180.0061.170.00--0
0.090.00-6092182.5065.27+65.27---
0.020.00-137185.0061.45+61.45---
0.030.00-12,976187.5064.26+64.26---
0.010.00-21416190.0074.35+74.35---
0.040.00-1461192.5080.560.00--0
0.010.00-101,550195.00-----
0.010.00-12168197.50-----
0.030.00-111,256200.00-----
0.010.00--1205.00-----
1,359.390.00-111,000.002.870.00-17
1,272.700.00--11,040.003.100.00-11
-----1,100.003.800.00-110
1,141.900.00--11,140.003.570.00-817
1,124.600.00--11,160.00-----
-----1,200.004.960.00-217
-----1,220.007.060.00-12
-----1,240.007.740.00-14
914.300.00-141,260.0011.600.00--1
-----1,280.0016.100.00-16
933.300.00--11,300.0011.750.00-22
955.930.00--11,320.006.780.00--6
934.390.00-101,340.00-----
-----1,360.008.270.00--12
967.700.00-111,380.008.470.00--1
992.190.00-131,400.0011.300.00-118
-----1,420.0016.000.00-24
780.000.00-121,440.0026.700.00-110
-----1,460.0019.650.00-29
-----1,480.0019.250.00-25
947.570.00--11,500.0021.750.00-29
-----1,520.0029.100.00-44
-----1,540.0038.600.00-14
-----1,560.0023.900.00-116
-----1,580.0030.570.00-28
762.740.00--21,600.0029.980.00-224
-----1,620.0033.460.00-211
651.930.00-211,640.0025.210.00-170
590.090.00-331,660.0035.300.00-19
564.960.00-331,680.0064.300.00-721
564.370.00-491,700.0037.000.00-416
532.100.00-2111,720.0034.800.00-613
515.050.00-241,740.0072.050.00-118
498.270.00-231,760.0051.200.00-616
486.400.00-231,780.0060.600.00-22
507.700.00-221,800.0050.450.00-2262
493.420.00-231,820.0047.400.00-24
478.870.00-211,840.0067.490.00-228
462.930.00-531,860.0053.300.00-4420
444.490.00-231,880.0054.500.00-412
429.230.00-461,900.0069.870.00-2693
418.670.00-231,920.0075.000.00-127
416.160.00-121,940.0078.500.00-9741
390.820.00-451,960.0083.000.00-128
329.600.00-341,980.0090.430.00-734
343.700.00-132,000.0095.370.00-5423
330.600.00-4182,050.0093.500.00-145
289.540.00-1162,100.00129.900.00-3301
288.700.00-21412,150.00147.000.00-196
220.940.00-31202,200.00169.890.00-3288
199.000.00-81722,250.00189.800.00-27112
166.000.00-82482,300.00217.750.00-774
153.070.00-1892,350.00245.870.00-185
127.100.00-2542,400.00230.200.00-575
104.400.00-1732,450.00302.970.00-2072
92.300.00-1524812,500.00338.000.00-141
70.960.00-2632,550.00305.820.00-167
65.400.00-91012,600.00335.890.00-157
51.150.00-1302,650.00414.800.00-35
45.950.00-151122,700.00567.800.00-224
45.310.00-1272,750.00615.000.00-28
34.000.00-2552,800.00586.440.00-119
26.160.00-8372,850.00629.330.00-111
24.850.00-4482,900.00596.370.00-347
19.100.00-1472,950.00810.230.00-1236
16.000.00-151103,000.00766.070.00-153
14.000.00-10383,050.00735.770.00-6029
11.000.00-31443,100.00956.900.00-115
10.000.00-5593,150.00818.130.00-2637
19.400.00-123993,200.00995.100.00-213
7.500.00-4343,250.00906.380.00-40
11.100.00-1513,300.00966.610.00-20
10.400.00-10403,350.001,065.970.00-20
5.000.00-82503,400.001,194.880.00-20
9.500.00--233,450.00-----
6.800.00-1413,500.00-----
4.600.00-11993,550.00-----
3.500.00-1103,600.001,223.400.00-20
4.700.00-113,650.001,305.470.00-20
5.450.00-213,700.001,229.000.00-60
7.400.00-21343,750.001,285.120.00-500
3.500.00-4143,800.001,487.080.00-10
12.600.00-50233,850.00-----
3.800.00-1703,900.00-----
1.800.00--13,950.00-----
2.200.00-1194,000.00-----