UK markets open in 1 hour 5 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.05+2.55 (+2.62%)
At close: 04:00PM EDT
99.94 -0.11 (-0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
66.070.00-1036.000.030.00-10
71.350.00--16037.000.050.00-10
78.880.00--64038.000.040.00-10
69.510.00---39.000.050.00-100
69.000.00-1040.000.060.00-1600
71.800.00--18041.000.070.00-53,626
56.670.00-1042.000.080.00-970
72.480.00---43.000.090.00-260
61.600.00-1044.000.100.00-130
57.000.00-8045.000.050.00-1005,600
98.450.00---46.000.190.00---
73.360.00---47.000.140.00-80
98.520.00---48.000.160.00-6940
94.040.00---49.000.190.00-220
49.000.00-1050.000.180.00-2600
62.100.00--84051.000.190.00-90
69.500.00-51,55552.000.110.00-100384
67.260.00---53.000.210.00-50
55.200.00-5054.000.260.00-200
55.240.00--40055.000.270.00-10
50.790.00---56.000.270.00-200
74.090.00---57.000.350.00-100
56.320.00--58058.000.290.00-590
47.500.00-2059.000.410.00-1880
38.740.00-1060.000.470.00-30
47.950.00-2061.000.530.00-60
52.300.00-220062.000.530.00-110
82.000.00---63.000.490.00-1000
78.560.00---64.000.570.00-180
66.670.00---65.000.640.00-240
38.150.00-1066.000.800.00-40
33.350.00-60067.000.760.00-180
49.000.00-614768.000.860.00-130
47.440.00---69.000.930.00-120
31.010.00-5070.000.910.00-940
69.680.00---70.501.050.00-170
29.600.00-4071.001.090.00-200
68.830.00---71.501.140.00-100
29.300.00-2072.001.190.00-370
28.800.00-1072.501.250.00-400
39.040.00-80073.001.290.00-730
44.470.00---73.501.340.00-200
43.980.00---74.001.340.00-60
28.970.00-20074.501.450.00-50
26.400.00-100075.001.670.00-160
47.300.00-282875.251.700.00-10
20.950.00---75.501.610.00-50
25.250.00-2075.751.590.00-10
46.500.00-54076.001.810.00-70
24.200.00-2076.251.490.00-230
26.750.00-2076.501.710.00-20
27.100.00-1076.751.660.00-290
24.040.00-10077.001.790.00-320
26.900.00-9077.251.670.00-320
25.300.00-2077.501.620.00-110
25.550.00-7077.751.780.00-30
26.400.00-5078.001.780.00-100
26.200.00-2078.251.910.00-100
26.050.00-2078.501.880.00-340
25.250.00-5078.751.880.00-110
22.650.00-2079.001.880.00-250
24.900.00-2079.252.130.00-540
23.000.00-1079.502.000.00-150
23.600.00-8080.001.970.00-790
23.800.00-7080.502.040.00-850
23.450.00-3081.002.260.00-800
22.850.00-15081.502.310.00-800
22.500.00-4082.002.390.00-590
19.000.00-5082.502.690.00-640
19.500.00-50083.002.450.00-440
21.200.00-16083.502.660.00-510
18.730.00-10084.002.610.00-690
20.400.00-6084.502.880.00-350
19.350.00-43085.002.840.00-1750
16.200.00-2086.003.000.00-1130
15.420.00-2087.003.300.00-430
15.600.00-20087.503.350.00-1040
15.750.00-8088.003.550.00-1170
16.150.00-3089.003.800.00-850
15.500.00-6090.003.950.00-1840
13.260.00-2091.004.850.00-270
13.350.00-1092.004.800.00-530
12.190.00-22092.504.700.00-3220
14.300.00-6093.005.050.00-240
11.200.00-87094.005.500.00-660
11.560.00-25095.005.650.00-6180
10.800.00-21096.005.950.00-230
10.960.00-36097.006.300.00-500
10.650.00-104097.506.500.00-640
9.850.00-38098.006.730.00-1060
9.750.00-170099.007.050.00-1120
8.900.00-6510100.007.700.00-4060
7.650.00-1,6530102.509.100.00-1160
6.450.00-2,2900105.0010.000.00-400
5.650.00-4480107.5011.620.00-4390
4.500.00-8680110.0013.250.00-660
3.800.00-1820112.5015.100.00-460
3.200.00-3290115.0016.820.00-1210
2.550.00-2130117.5019.650.00-210
2.070.00-3510120.0020.530.00-1080
1.730.00-1,7330122.5025.680.00-250
1.420.00-3160125.0025.550.00-1030
1.080.00-1250127.5027.680.00-1020
0.930.00-3090130.0032.550.00-1600
0.760.00-250132.5034.160.00-600
0.630.00-880135.0035.250.00-510
0.500.00-210137.5037.350.00-7500
0.450.00-800140.0039.500.00-2,7450
0.340.00-40142.5042.100.00-9800
0.310.00-340145.0045.300.00-750
0.240.00-40147.5046.950.00-9000
0.240.00-1500150.0049.500.00-4500
0.190.00-70152.5052.950.00-250
0.170.00-400155.0055.450.00-250
0.150.00-1010157.5056.850.00-3000
0.140.00-920160.0059.500.00-1,1000
0.120.00-30162.5044.560.00-80
0.110.00-100165.0045.500.00-20
0.100.00-290167.5056.160.00--0
0.100.00-20170.0048.700.00-20
0.090.00-100172.5067.100.00-200
0.070.00-10175.0074.500.00-4500
0.060.00-10177.5060.290.00---
0.070.00-60180.0079.500.00-3250
0.040.00-10185.0055.590.00---
0.070.00-200190.0090.450.00-500
0.040.00-180195.0074.540.00---
0.040.00-170200.0085.420.00---
0.040.00-350205.00104.450.00-3250
0.040.00-100210.0093.850.00-110
0.030.00-100215.0098.900.00-70
0.030.00-430220.00105.230.00---
0.020.00-3220225.00112.000.00-40
1,616.350.00-2329720.000.900.00-4907
1,427.070.00-18740.000.600.00-19231
1,577.550.00-232760.002.400.00-1234
1,390.120.00-160780.001.400.00-197
1,470.550.00-586800.001.500.00-453
1,436.000.00-19820.000.950.00-2181
1,504.700.00-21840.002.400.00-1412
1,449.570.00-21860.002.000.00-1183
1,361.000.00-12880.005.000.00-20177
1,358.200.00-2114900.002.560.00-2275
1,969.000.00-1124920.003.710.00-472
1,467.250.00-1250940.005.510.00-4230
1,970.400.00-239960.006.030.00-387
1,880.800.00-446980.002.750.00-1222
1,249.800.00-1701,000.005.900.00-1249
1,241.900.00-2421,020.004.100.00-166
1,211.500.00-1781,040.004.100.00-120
1,345.210.00-2301,060.004.500.00-1170
1,183.400.00-1151,080.006.700.00-1186
1,165.500.00-1201,100.005.600.00-5383
1,015.800.00-27371,120.0012.500.00-190
1,481.750.00-16321,140.006.100.00-1095
1,126.320.00-2291,160.0010.970.00-193
1,094.000.00-1201,180.0012.200.00-129
943.980.00-1221,200.0010.200.00-3262
1,008.000.00-1121,220.0016.000.00-3156
1,344.500.00-1101,240.0014.900.00-1139
1,639.980.00-441,260.0015.800.00-120
1,571.220.00-251,280.0017.600.00-2140
1,333.450.00-2161,300.0013.000.00-1209
1,029.600.00-131,320.0022.900.00-491
985.250.00-111,340.0024.700.00-472
1,056.100.00-371,360.0022.000.00-1112
948.790.00-171,380.0019.600.00-247
949.060.00-20791,400.0020.500.00-2376
1,393.600.00-291,410.0030.500.00-228
793.000.00-151,420.0026.300.00-167
1,376.680.00-661,430.0024.400.00-413
1,545.420.00-1101,440.0028.100.00-15
1,353.100.00-18211,450.0022.400.00-2775
898.490.00-391,460.0028.940.00-215
889.490.00-461,470.0037.100.00-139
879.680.00-141,480.0038.300.00-184
1,317.500.00-191,490.0029.900.00-411
795.000.00-11261,500.0026.500.00-1247
1,298.590.00-8431,505.0039.800.00-1318
419.050.00-2001,510.0033.450.00-412
1,385.000.00-1411,515.0042.000.00-35
1,417.070.00-321,520.0031.000.00-133
1,250.350.00-111,525.0024.900.00-77
481.450.00--01,530.0034.600.00-218
1,207.500.00-121,535.0046.690.00-110
1,201.340.00-251,540.0036.850.00-240
1,168.380.00-241,545.0047.200.00-16
874.530.00-11141,550.0049.100.00-120
1,251.820.00-841,555.0049.600.00-19
1,262.100.00-111,560.0038.130.00-217
1,152.500.00-111,565.0051.090.00-1104
1,148.000.00-111,570.0048.700.00-337
1,208.000.00-121,575.0052.700.00-511
771.000.00-1671,580.0041.600.00-210
1,130.440.00-2121,585.0054.200.00-19
710.440.00-221,590.0042.000.00-1144
598.750.00-1531,600.0045.100.00-2242
693.440.00-251,610.0058.400.00-142
1,109.000.00-271,620.0034.000.00-165
1,275.000.00-1121,630.0065.660.00-147
1,089.820.00-4101,640.0044.700.00-180
785.480.00-11111,650.0059.000.00-2136
598.280.00-1411,660.0054.250.00-2146
550.470.00-261,670.0057.810.00-326
702.200.00-2991,680.0061.800.00-518
534.790.00-651,690.0043.500.00-217
686.000.00-2801,700.0048.790.00-1178
511.920.00-12131,720.0053.700.00-1139
476.640.00-2181,740.0067.210.00-220
660.530.00-5461,750.0059.030.00-255
625.780.00-6591,760.0096.520.00-126
623.800.00-1381,780.0076.340.00-275
531.700.00-1951,800.0068.800.00-4303
594.180.00-10401,820.0089.600.00-534
511.500.00-2351,840.0089.900.00-1281
569.980.00-5551,850.0079.020.00-2214
488.350.00-3151,860.0086.400.00-318
426.300.00-4131,880.0073.900.00-227
580.700.00-25871,900.0091.600.00-23700
397.500.00-2351,920.0083.800.00-1067
379.200.00-2321,940.0080.300.00-32113
377.200.00-2531,950.00102.600.00-294
369.600.00-2491,960.00108.400.00-2350
409.800.00-2431,980.0095.900.00-3144
347.250.00-33662,000.00117.200.00-4960
347.250.00-31212,050.00133.600.00-41182
340.300.00-21932,100.00152.560.00-41497
284.700.00-1992,150.00172.340.00-1245
258.000.00-143182,200.00194.800.00-1392
234.000.00-181482,250.00223.900.00-3431
208.680.00-183912,300.00235.750.00-1692
188.000.00-51962,350.00262.300.00-1270
161.600.00-84972,400.00313.400.00-18553
143.500.00-191852,450.00327.770.00-21364
127.980.00-95882,500.00360.370.00-2542
112.400.00-31652,550.00399.380.00-1410
96.000.00-447692,600.00452.100.00-2543
85.900.00-31602,650.00408.510.00-3268
74.800.00-62,7622,700.00503.040.00-2380
61.680.00-82752,750.00545.570.00-10357
53.210.00-132,7462,800.00588.430.00-10248
47.200.00-333702,850.00514.030.00-10193
40.800.00-56402,900.00711.350.00-2413
35.800.00-192842,950.00750.960.00-2104
30.600.00-127833,000.00780.800.00-5314
26.000.00-441553,050.00800.340.00-277
23.300.00-571973,100.00875.500.00-17173
20.820.00-11513,150.00921.700.00-831
17.200.00-34023,200.00971.000.00-169
18.600.00-11213,250.001,019.000.00-249
16.400.00-33643,300.001,043.320.00-220
12.000.00-2873,350.001,123.220.00-635
10.800.00-192913,400.001,177.000.00-1819
9.400.00-11883,450.001,238.790.00-4824
9.400.00-38923,500.001,287.030.00-5030
15.200.00-12353,550.001,205.820.00-20
9.200.00-53393,600.001,280.800.00-104
5.900.00-42233,700.001,111.800.00-114
5.980.00-2993,800.001,559.900.00-142
4.000.00-184153,900.001,490.810.00-130
3.750.00-17874,000.001,708.350.00-20
3.700.00-11454,100.001,858.500.00-59
2.700.00-46314,200.001,872.900.00-30
2.370.00-23144,300.002,009.660.00-10
2.920.00-12424,400.002,104.620.00-10
2.800.00-41,9094,500.002,321.840.00-10