UK markets close in 2 hours 55 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
150.95+0.08 (+0.05%)
As of 09:35AM EDT. Market open.
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
141.760.00-255.000.010.00-3030
112.230.00-2135.00-----
104.800.00-115840.000.010.00-1799
99.910.00-14145.000.020.00-12,164
99.140.00-318250.000.020.00-41,757
93.100.00-125955.000.020.00-27,078
94.500.00-223556.000.050.00-81,027
42.650.00-27757.000.020.00-35,449
79.450.00-111858.000.020.00-141,161
89.300.00-111959.000.070.00-11,422
82.250.00-149360.000.030.00-21,632
62.840.00-23961.000.050.00-11,024
71.250.00-15662.000.020.00-6946
62.500.00-16462.500.140.00-11693
71.000.00-18563.000.100.00-2375
43.000.00-116164.000.100.00-6400
84.210.00-17965.000.020.00-204,099
82.540.00-16066.000.040.00-284,041
67.280.00-1012667.000.050.00-100904
59.670.00-13467.500.040.00-22,083
65.460.00-14468.000.050.00-13475
60.250.00-166869.000.060.00-13,254
77.000.00-148970.000.030.00-16,502
73.670.00-6030571.000.090.00-32,232
76.900.00-123472.000.040.00-1652
71.020.00-14372.500.070.00-20836
70.300.00-83573.000.060.00-11,256
76.850.00-113974.000.100.00-61,413
76.730.00-1230275.000.050.00-13,818
67.600.00-209576.000.050.00-11,159
70.300.00-238777.000.080.00-1631
51.210.00-667977.500.090.00-16653
50.800.00-4816178.000.090.00-10565
68.000.00-117979.000.050.00-11,283
61.800.00-255980.000.060.00-12,821
61.120.00-4330381.000.160.00-1675
63.450.00-401782.000.080.00-612,936
41.830.00-13182.500.060.00-41,083
55.100.00-15083.000.170.00-1797
59.950.00-127284.000.260.00-1904
65.440.00-222385.000.070.00-14,301
65.500.00-417886.000.080.00-240903
55.800.00-5121087.000.080.00-1616,612
64.750.00-117987.500.070.00-350770
60.820.00-17588.000.080.00-1751,981
50.480.00-411389.000.140.00-1837
62.000.00-11,28190.000.100.00-1011,906
44.290.00-231191.000.100.00-1703
57.010.00-24038792.000.250.00-11,064
49.400.00-715292.500.120.00-61,639
47.370.00-260693.000.150.00-11,009
53.800.00-5316794.000.340.00-201,472
58.500.00-578395.000.130.00-111,754
55.250.00-241896.000.140.00-71,471
47.000.00-147597.000.220.00-131,608
55.200.00-244197.500.190.00-11,736
42.670.00-156598.000.330.00-41,166
53.070.00-422499.000.190.00-51,392
51.250.00-71,972100.000.160.00-115,638
46.780.00-2663102.500.220.00-74,060
44.100.00-53,041105.000.230.00-183,661
35.100.00-20944107.500.280.00-12,147
41.720.00-33,498110.000.310.00-1,58312,994
39.860.00-61,174112.500.400.00-354,741
36.450.00-21,993115.000.500.00-1126,025
36.200.00-105,687117.500.600.00-125,595
32.050.00-18,297120.000.690.00-7413,311
30.720.00-13,251122.500.900.00-216,628
26.930.00-35,918125.001.090.00-898,690
25.100.00-342,804127.501.290.00-74,724
22.850.00-337,983130.001.600.00-2713,721
21.060.00-43,037132.502.080.00-944,596
19.600.00-114,677135.002.340.00-1797,460
17.150.00-78,179137.502.890.00-3545,168
15.950.00-11110,811140.003.600.00-1118,595
13.850.00-255,102142.504.650.00-242,574
11.850.00-2507,872145.005.500.00-1953,585
10.400.00-6410,307147.506.220.00-1141,461
9.800.00-1,49010,125150.007.800.00-2725,165
7.900.00-1534,839152.508.550.00-5233,084
7.170.00-2,36315,681155.0010.650.00-2391,388
5.900.00-1899,457157.5010.800.00-1941,314
5.420.00-3,04417,222160.0013.150.00-42345
4.300.00-1013,684162.5015.050.00-38
3.570.00-2039,135165.0016.400.00-2036
2.770.00-69628,959170.0020.300.00-49
1.810.00-184,184175.0025.450.00-28
1.380.00-755,816180.0029.100.00-45
0.960.00-243,871185.0037.040.00-30
0.710.00-202,414190.0051.970.00-30
0.530.00-164,007195.0090.480.00-20
0.450.00-714,092200.0055.000.00-90
0.360.00-51,201205.0068.700.00--0
0.350.00-12,351210.0092.000.00-50
0.230.00-71,288215.00117.300.00-20
0.180.00-12,036220.0094.800.00-50
0.170.00-2716,008225.00107.200.00-50
0.180.00-33628230.0087.170.00--0
0.090.00-11,006235.0093.730.00-30
0.080.00-41,712240.00-----
0.110.00-12128245.00-----
0.050.00-1216250.00-----
0.060.00-31,253255.00105.080.00--0
0.030.00-5001,410260.00107.940.00-30
0.020.00-15,563265.00122.640.00-10
1,233.000.00-221,120.0030.500.00-10
-----1,140.0037.020.00-19
-----1,160.0035.500.00-18
-----1,180.0034.610.00-11
1,173.550.00-1181,200.0045.000.00-14
-----1,220.0047.000.00-11
1,133.680.00--11,250.00-----
1,092.160.00--01,280.00-----
1,085.300.00--01,300.00-----
1,048.600.00-201,350.00-----
911.460.00-201,400.0072.000.00-115
956.940.00-201,450.00-----
-----1,460.0086.250.00--1
-----1,480.0089.750.00--2
979.010.00-111,500.0083.030.00--2
-----1,520.0086.470.00--1
-----1,540.0089.970.00--1
907.230.00-401,550.0092.040.00--1
866.210.00--01,600.00117.370.00-11
739.240.00-201,650.00-----
750.450.00--11,660.00-----
793.280.00-121,700.00155.000.00-11
699.190.00-211,750.00-----
729.500.00--31,800.00164.430.00-10
764.450.00--11,850.00178.500.00-44
610.360.00--11,860.00161.900.00-10
-----1,880.00192.040.00-10
649.810.00-8131,900.00193.450.00-21
720.750.00--31,920.00-----
619.360.00-891,950.00214.830.00-12
592.020.00--11,980.00224.400.00-23
595.000.00-6112,000.00232.700.00-134128
555.740.00-112,050.00-----
560.000.00-262,100.00277.030.00-24
568.410.00-132,150.00312.900.00-22
493.550.00-152,200.00297.280.00-15
470.000.00-172,250.00351.950.00-12
445.500.00-5122,300.00377.250.00-19
390.000.00-1122,350.00-----
396.000.00-372,400.00395.010.00-43
439.720.00-242,450.00-----
356.410.00-162,500.00514.580.00-13
293.600.00-352,600.00585.800.00--1
302.000.00-122,650.00-----
286.640.00--322,700.00-----
250.000.00-142,800.00-----
-----2,900.00744.330.00-20
226.220.00--62,950.00-----
193.000.00-4143,000.00850.000.00--1
178.680.00-123,050.00-----
174.000.00-1413,100.00-----
164.000.00-163,150.00-----
152.180.00-243,200.00-----
200.000.00-143,250.00-----
111.340.00-163,300.00-----
121.400.00-2343,400.00-----
105.500.00-5413,500.00-----