Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | +14.95 | +12.99% | 14 | 118 | 45.00 | 0.12 | -0.12 | -50.00% | 1 | 704 |
| 125.30 | +13.70 | +12.28% | 14 | 987 | 50.00 | 0.30 | 0.00 | - | 1 | 1,895 |
| 103.50 | 0.00 | - | 2 | 220 | 55.00 | 0.60 | 0.00 | - | 25 | 304 |
| 101.50 | 0.00 | - | 1 | 131 | 60.00 | 0.50 | 0.00 | - | 932 | 733 |
| 97.00 | 0.00 | - | 1 | 672 | 65.00 | 0.58 | -0.12 | -17.14% | 64 | 1,593 |
| 94.00 | 0.00 | - | 20 | 307 | 70.00 | 0.71 | 0.00 | - | 2 | 771 |
| 85.18 | 0.00 | - | 3 | 109 | 75.00 | 1.34 | 0.00 | - | 10 | 319 |
| 83.42 | 0.00 | - | 1 | 217 | 80.00 | 1.55 | 0.00 | - | 1 | 446 |
| 76.24 | 0.00 | - | 2 | 133 | 85.00 | 1.83 | 0.00 | - | 8 | 423 |
| 89.00 | +12.58 | +16.46% | 3 | 566 | 90.00 | 2.08 | 0.00 | - | 4 | 649 |
| 69.50 | 0.00 | - | 1 | 532 | 95.00 | 1.80 | -0.95 | -34.55% | 6 | 177 |
| 81.35 | +16.12 | +24.71% | 23 | 794 | 100.00 | 2.21 | -1.04 | -32.00% | 22 | 1,600 |
| 65.35 | 0.00 | - | 1 | 299 | 105.00 | 2.66 | -1.44 | -35.12% | 8 | 246 |
| 73.15 | +11.65 | +18.94% | 18 | 439 | 110.00 | 3.30 | -1.80 | -35.29% | 48 | 1,400 |
| 68.77 | +13.77 | +25.04% | 5 | 201 | 115.00 | 5.47 | 0.00 | - | 1 | 520 |
| 64.00 | +11.50 | +21.90% | 15 | 953 | 120.00 | 6.70 | 0.00 | - | 20 | 1,365 |
| 62.25 | +13.60 | +27.95% | 1 | 708 | 125.00 | 5.44 | -2.71 | -33.25% | 3 | 1,102 |
| 57.41 | +11.71 | +25.62% | 15 | 469 | 130.00 | 6.49 | -3.71 | -36.37% | 78 | 444 |
| 54.40 | +11.80 | +27.70% | 17 | 465 | 135.00 | 11.60 | 0.00 | - | 10 | 535 |
| 49.80 | +10.58 | +26.98% | 9 | 511 | 140.00 | 8.88 | -3.72 | -29.52% | 5 | 534 |
| 47.15 | +11.07 | +30.68% | 1 | 312 | 145.00 | 10.50 | -3.70 | -26.06% | 1 | 4,803 |
| 44.20 | +10.55 | +31.35% | 42 | 700 | 150.00 | 11.60 | -3.90 | -25.16% | 3 | 652 |
| 42.20 | +11.20 | +36.13% | 13 | 412 | 155.00 | 18.00 | 0.00 | - | 1 | 68 |
| 37.55 | +11.89 | +46.34% | 4 | 1,463 | 160.00 | 21.00 | 0.00 | - | 1 | 532 |
| 35.62 | +8.07 | +29.29% | 37 | 4,964 | 165.00 | 16.88 | -7.85 | -31.74% | 1 | 74 |
| 32.93 | +8.98 | +37.49% | 14 | 6,351 | 170.00 | 19.57 | -5.93 | -23.25% | 72 | 81 |
| 30.37 | +7.52 | +32.91% | 35 | 402 | 175.00 | 21.75 | -15.49 | -41.60% | 40 | 6 |
| 28.27 | +8.70 | +44.46% | 18 | 2,517 | 180.00 | 32.03 | 0.00 | - | 1 | 21 |
| 19.51 | 0.00 | - | 1 | 333 | 185.00 | 43.59 | 0.00 | - | 2 | 0 |
| 22.72 | +6.12 | +36.87% | 10 | 531 | 190.00 | 46.00 | 0.00 | - | 10 | 2 |
| 15.72 | 0.00 | - | 55 | 220 | 195.00 | 55.79 | 0.00 | - | 2 | 1 |
| 20.10 | +6.40 | +46.72% | 80 | 1,286 | 200.00 | 64.99 | 0.00 | - | 1 | 0 |
| 12.30 | 0.00 | - | 60 | 228 | 205.00 | - | - | - | - | - |
| 11.65 | 0.00 | - | 1 | 428 | 210.00 | 79.11 | 0.00 | - | 1 | 0 |
| 10.70 | 0.00 | - | 7 | 290 | 215.00 | - | - | - | - | - |
| 14.25 | +4.27 | +42.79% | 31 | 2,774 | 220.00 | - | - | - | - | - |
| 12.90 | +4.10 | +46.59% | 142 | 1,352 | 225.00 | - | - | - | - | - |
| 11.95 | +4.32 | +56.62% | 51 | 77 | 230.00 | 89.30 | 0.00 | - | - | 0 |
| 7.45 | 0.00 | - | 1 | 295 | 235.00 | 100.00 | 0.00 | - | 1 | 0 |
| 7.00 | 0.00 | - | 2 | 464 | 240.00 | - | - | - | - | - |
| 6.06 | 0.00 | - | 1 | 34 | 245.00 | - | - | - | - | - |
| 8.55 | +2.34 | +37.68% | 13 | 424 | 250.00 | - | - | - | - | - |
| 4.22 | 0.00 | - | 1 | 129 | 255.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 1 | 518 | 260.00 | - | - | - | - | - |
| 6.55 | +1.10 | +20.18% | 4 | 3,282 | 265.00 | 131.58 | 0.00 | - | - | 0 |
| 5.65 | +1.55 | +37.80% | 4 | 14 | 270.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 3 | 61 | 280.00 | - | - | - | - | - |
| 2.75 | 0.00 | - | 1 | 89 | 290.00 | - | - | - | - | - |
| 3.36 | +0.86 | +34.40% | 20 | 3,936 | 300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.