UK markets close in 5 hours 36 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.99+5.80 (+6.09%)
At close: 04:00PM EST
100.64 -0.35 (-0.35%)
Pre-market: 05:54AM EST
In the money
Show:ListStraddle
Calls
15 September 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
50.800.00-2045.000.420.00-160
49.310.00-1050.000.560.00-220
50.100.00-2052.000.730.00-610
49.900.00-1053.000.650.00-20
47.900.00-1054.001.560.00-1220
47.650.00-221555.000.960.00-40
45.700.00-1056.001.600.00-247
44.400.00-14057.001.210.00-10
44.010.00-26557.501.180.00-20
55.880.00-122158.001.180.00-40
36.060.00-2059.001.420.00-20
43.500.00-14060.001.120.00-100
39.610.00-22061.001.480.00-20
41.250.00-5062.001.450.00-200
41.380.00-14562.501.590.00-20
38.130.00-223263.002.530.00-1,0400
37.170.00-23664.001.700.00-60
38.400.00-1065.001.740.00-20
58.600.00-24166.002.100.00-40
42.540.00-1067.002.120.00-40
33.160.00-10067.502.230.00-20
34.270.00-2068.002.290.00-20
32.030.00-18069.002.560.00-80
33.350.00-5070.002.240.00-10
24.250.00-2071.002.790.00-20
31.400.00-2072.002.780.00-1170
31.780.00-2072.502.940.00-580
32.460.00-34173.002.500.00-20
31.620.00-25974.003.200.00-1680
31.320.00-1075.003.550.00-1630
28.270.00-2076.003.400.00-280
26.250.00-2077.003.250.00-10
26.060.00-2077.504.100.00-30
27.390.00-2078.004.050.00-110
27.190.00-2079.004.320.00-20
27.470.00-22080.003.850.00-240
22.770.00-46081.005.110.00-700
22.160.00-54082.005.400.00-1520
22.000.00-41082.504.580.00-1440
21.520.00-40083.005.650.00-9820
20.880.00-74084.005.550.00-400
23.800.00-20085.005.220.00-50
21.560.00-1086.006.550.00-330
18.690.00-20087.005.810.00-20
18.320.00-56087.506.610.00-30
18.050.00-42088.006.110.00-240
17.800.00-18089.006.420.00-3130
19.680.00-2090.006.500.00-500
16.270.00-1091.007.650.00-10
17.310.00-2092.008.000.00-130
15.540.00-4092.508.550.00-340
17.500.00-13093.007.730.00-2230
15.350.00-19094.009.550.00-70
16.800.00-10095.008.110.00-930
14.650.00-13096.008.500.00-700
16.130.00-66097.009.120.00-390
12.860.00-91097.509.000.00-2300
12.650.00-91098.0010.700.00-240
12.350.00-19099.0012.050.00-220
13.700.00-250100.0010.050.00-1310
12.850.00-360102.5012.300.00-490
11.830.00-400105.0012.800.00-320
10.550.00-50107.5014.520.00-20
9.000.00-1680110.0015.700.00-370
8.570.00-30112.5019.900.00-5560
7.800.00-3860115.0019.100.00-8210
6.450.00-110117.5023.270.00-280
5.900.00-730120.0022.420.00-3240
5.100.00-150122.5024.660.00-120
4.550.00-200125.0026.630.00-1860
4.150.00-610127.5028.350.00-150
3.650.00-600130.0032.500.00-10
3.110.00-1040132.5033.470.00-280
2.360.00-1610135.0042.000.00-100
2.590.00-810137.5042.000.00-10
2.250.00-50140.0040.520.00-640
2.040.00-160142.5047.380.00-2130
1.700.00-220145.0049.350.00-1200
1.600.00-130147.5051.700.00-1160
1.370.00-110150.0050.200.00-10
1.030.00-20152.5053.400.00-1500
0.930.00-110155.0057.460.00-20
1.010.00-20157.5053.700.00-600
0.700.00-20160.0062.300.00-20
0.880.00-780162.5046.670.00---
0.750.00-1400165.0068.200.00-20
0.730.00-380167.5068.550.00-40
0.620.00-2420170.0075.190.00-40
0.540.00-2630175.0085.650.00-10
0.460.00-710180.0077.300.00--0
0.380.00-360185.0084.720.00-80
0.350.00-40190.00-----
0.330.00-150195.0094.660.00-60
0.240.00-60200.00100.840.00-20
0.240.00-10205.00-----
0.350.00-80210.00-----
0.230.00-10215.00-----
0.220.00-620220.00123.790.00-20
0.200.00-10225.00125.270.00-20
1,344.980.00-14171,040.0015.000.00-522
1,343.200.00-2161,060.0014.700.00--1
1,302.050.00--181,080.00-----
1,236.150.00-1671,100.00-----
1,220.100.00--31,120.00-----
1,201.690.00--11,140.00-----
1,191.750.00--21,150.00-----
1,175.560.00--11,160.00-----
1,157.490.00--21,180.00-----
1,139.470.00-241,200.0030.000.00-18
1,181.500.00--11,220.00-----
1,113.320.00--11,240.00-----
1,101.340.00--21,250.0029.500.00-13
1,146.250.00--11,260.00-----
1,126.830.00--11,280.00-----
1,090.960.00-421,300.0048.000.00--1
1,091.670.00--21,320.0035.660.00-21
1,076.840.00--11,340.00-----
1,014.300.00--11,350.0056.700.00--1
1,005.970.00--11,360.00-----
989.180.00-221,380.00-----
973.990.00--21,400.0046.660.00-21
958.810.00--31,420.00-----
938.100.00-221,440.00-----
928.250.00-431,450.00-----
927.600.00--21,460.00-----
908.050.00--21,480.00-----
945.700.00--11,500.0055.000.00-16
880.110.00--11,520.00-----
863.350.00-431,540.00-----
852.100.00-431,550.00-----
847.080.00--11,560.0061.700.00-98
830.350.00--11,580.0073.290.00-234
814.550.00--21,600.0077.750.00-23
800.100.00--11,620.00-----
784.700.00--21,640.00-----
776.000.00--11,650.00-----
818.770.00--11,660.00-----
803.270.00--21,680.00-----
786.590.00-491,700.0085.800.00--1
774.920.00--31,720.00-----
758.510.00--51,740.00-----
750.410.00--81,750.00102.000.00--3
747.260.00-10101,760.00-----
636.310.00-2111,780.00-----
621.470.00-2121,800.00126.200.00-212
657.940.00-2151,820.00146.600.00-22
560.310.00-2161,840.00-----
552.880.00-6131,850.00-----
548.290.00-4141,860.00-----
519.420.00-2111,880.00-----
580.300.00-1121,900.00147.620.00-12
625.340.00--81,920.00-----
621.280.00--71,940.00160.950.00-33
585.110.00-181,950.00144.100.00-29
607.600.00-861,960.00167.400.00-33
526.650.00-261,980.00-----
584.110.00-11102,000.00180.000.00-117
483.270.00-142,050.00202.090.00-216
408.430.00-142,100.00222.700.00-1116
395.230.00-1172,150.00279.420.00-25
383.550.00-1272,200.00236.000.00-422
415.990.00-3312,250.00326.530.00-210
322.230.00-1592,300.00352.900.00-410
287.430.00-1412,350.00333.650.00-29
367.790.00-1432,400.00369.610.00-210
281.460.00-2302,450.00448.380.00-210
270.000.00-1202,500.00384.700.00-28
231.000.00-2102,550.00410.000.00--3
217.000.00-2112,600.00490.250.00-12
205.670.00-242,650.00583.500.00-42
199.800.00-192,700.00575.590.00-64
182.160.00-262,750.00658.850.00-25
195.800.00-182,800.00663.680.00-46
150.500.00--122,850.00692.220.00-213
146.400.00-862,900.00785.970.00-26
107.890.00-2232,950.00789.070.00-48
133.830.00-2203,000.00869.400.00-210
136.250.00-1063,050.00763.200.00--5
102.930.00-143,100.00924.470.00-25
83.000.00-163,150.00850.710.00--5
107.050.00--213,200.00894.080.00--2
98.830.00--33,250.00933.490.00--1
65.090.00-283,300.001,055.070.00-23
60.010.00-2113,350.00-----
51.640.00-263,400.00-----
52.500.00-1373,500.00-----