GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
9 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 72.35 | -0.55 | -0.75% | 6 | 21 | 50.00 | 0.01 | 0.00 | - | 3 | 123 |
| 71.05 | 0.00 | - | 1 | 2 | 55.00 | 0.01 | 0.00 | - | 1 | 1 |
| 52.93 | -0.32 | -0.60% | 5 | 5 | 70.00 | 0.01 | 0.00 | - | - | 102 |
| 47.78 | 0.00 | - | 1 | 0 | 75.00 | 0.03 | 0.00 | - | 8 | 12 |
| 46.00 | 0.00 | - | 1 | 1 | 80.00 | 0.01 | 0.00 | - | 6 | 12 |
| 37.85 | 0.00 | - | 1 | 0 | 85.00 | 0.01 | 0.00 | - | 1 | 29 |
| 31.85 | -0.70 | -2.15% | 1 | 5 | 90.00 | 0.01 | 0.00 | - | 3 | 86 |
| 31.80 | -0.30 | -0.93% | 1 | 1 | 91.00 | 0.03 | 0.00 | - | 26 | 39 |
| 33.46 | 0.00 | - | 1 | 1 | 92.00 | 0.01 | 0.00 | - | 6 | 57 |
| 34.10 | 0.00 | - | 2 | 7 | 93.00 | 0.01 | 0.00 | - | 30 | 36 |
| 33.05 | 0.00 | - | 1 | 4 | 94.00 | 0.01 | 0.00 | - | 1 | 2,119 |
| 26.80 | -5.15 | -16.12% | 1 | 8 | 95.00 | 0.01 | 0.00 | - | 5 | 117 |
| 31.50 | 0.00 | - | 2 | 18 | 96.00 | 0.01 | 0.00 | - | 17 | 1,698 |
| 25.95 | 0.00 | - | 1 | 94 | 97.00 | 0.01 | 0.00 | - | 16 | 288 |
| 27.75 | 0.00 | - | 2 | 13 | 98.00 | 0.04 | 0.00 | - | 15 | 91 |
| 24.20 | +0.17 | +0.71% | 20 | 21 | 99.00 | 0.01 | 0.00 | - | 30 | 183 |
| 22.15 | -0.55 | -2.42% | 58 | 86 | 100.00 | 0.01 | 0.00 | - | 3 | 494 |
| 21.29 | -0.01 | -0.05% | 5 | 72 | 101.00 | 0.01 | 0.00 | - | 30 | 312 |
| 20.70 | +0.11 | +0.53% | 16 | 57 | 102.00 | 0.01 | -0.01 | -50.00% | 1 | 315 |
| 19.40 | -0.09 | -0.46% | 3 | 66 | 103.00 | 0.01 | 0.00 | - | 5 | 510 |
| 19.01 | 0.00 | - | 10 | 59 | 104.00 | 0.01 | 0.00 | - | 5 | 475 |
| 17.04 | -0.59 | -3.35% | 2 | 380 | 105.00 | 0.01 | 0.00 | - | 534 | 867 |
| 16.45 | -5.01 | -23.35% | 4 | 180 | 106.00 | 0.01 | 0.00 | - | 1 | 629 |
| 15.80 | 0.00 | - | 15 | 329 | 107.00 | 0.02 | 0.00 | - | 23 | 316 |
| 14.33 | -1.16 | -7.49% | 6 | 364 | 108.00 | 0.01 | 0.00 | - | 3 | 4,298 |
| 13.15 | -0.35 | -2.59% | 50 | 417 | 109.00 | 0.02 | 0.00 | - | 11 | 310 |
| 12.11 | -0.49 | -3.89% | 8 | 368 | 110.00 | 0.01 | -0.01 | -50.00% | 9 | 1,460 |
| 11.28 | -2.07 | -15.51% | 30 | 212 | 111.00 | 0.02 | -0.01 | -33.33% | 50 | 323 |
| 10.15 | -0.60 | -5.58% | 54 | 633 | 112.00 | 0.01 | -0.03 | -75.00% | 2 | 568 |
| 8.92 | -0.50 | -5.31% | 18 | 317 | 113.00 | 0.01 | -0.03 | -75.00% | 336 | 666 |
| 8.98 | +0.28 | +3.22% | 7 | 249 | 114.00 | 0.02 | -0.03 | -60.00% | 542 | 605 |
| 7.20 | -0.20 | -2.70% | 82 | 409 | 115.00 | 0.02 | -0.05 | -71.43% | 51 | 865 |
| 6.02 | -0.53 | -8.09% | 21 | 604 | 116.00 | 0.02 | -0.07 | -77.78% | 95 | 1,057 |
| 5.25 | -0.85 | -13.93% | 10 | 737 | 117.00 | 0.03 | -0.08 | -72.73% | 169 | 792 |
| 4.01 | -0.47 | -10.49% | 18 | 840 | 118.00 | 0.04 | -0.13 | -76.47% | 928 | 2,161 |
| 3.15 | -0.77 | -19.64% | 92 | 689 | 119.00 | 0.09 | -0.16 | -64.00% | 1,304 | 2,074 |
| 2.30 | -0.67 | -22.56% | 602 | 1,931 | 120.00 | 0.17 | -0.20 | -54.05% | 4,753 | 4,487 |
| 1.57 | -0.61 | -27.98% | 2,640 | 426 | 121.00 | 0.38 | -0.23 | -37.70% | 16,313 | 2,325 |
| 0.85 | -0.72 | -45.86% | 9,818 | 2,111 | 122.00 | 0.73 | -0.15 | -17.05% | 8,925 | 4,033 |
| 0.48 | -0.54 | -52.94% | 30,831 | 4,359 | 123.00 | 1.40 | +0.08 | +6.06% | 3,465 | 3,311 |
| 0.25 | -0.40 | -61.54% | 26,844 | 4,927 | 124.00 | 2.20 | +0.24 | +12.24% | 858 | 4,082 |
| 0.12 | -0.28 | -70.00% | 20,332 | 9,265 | 125.00 | 3.00 | +0.23 | +8.30% | 653 | 7,978 |
| 0.07 | -0.17 | -70.83% | 5,177 | 7,455 | 126.00 | 3.70 | +0.20 | +5.71% | 84 | 28,217 |
| 0.04 | -0.10 | -71.43% | 3,691 | 9,741 | 127.00 | 5.01 | +0.56 | +12.58% | 41 | 3,264 |
| 0.02 | -0.07 | -77.78% | 1,754 | 9,452 | 128.00 | 5.98 | +0.88 | +17.25% | 50 | 1,684 |
| 0.01 | -0.06 | -85.71% | 3,432 | 26,870 | 129.00 | 6.97 | +0.40 | +6.09% | 27 | 417 |
| 0.01 | -0.03 | -75.00% | 4,972 | 24,263 | 130.00 | 7.98 | +0.41 | +5.42% | 26 | 75 |
| 0.01 | -0.03 | -75.00% | 380 | 11,236 | 131.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 165 | 5,086 | 132.00 | 9.50 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 78 | 1,056 | 133.00 | 10.45 | 0.00 | - | 623 | 0 |
| 0.01 | -0.01 | -50.00% | 58 | 1,465 | 134.00 | 11.45 | 0.00 | - | 222 | 0 |
| 0.01 | -0.01 | -50.00% | 26 | 2,276 | 135.00 | 11.75 | 0.00 | - | 22 | 0 |
| 0.01 | 0.00 | - | 40 | 1,122 | 136.00 | 10.00 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 166 | 1,286 | 137.00 | 14.00 | 0.00 | - | 27 | 0 |
| 0.01 | 0.00 | - | 2 | 457 | 138.00 | 12.55 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 7 | 274 | 139.00 | 15.60 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 52 | 731 | 140.00 | 17.25 | +0.45 | +2.68% | 1 | 1 |
| 0.01 | 0.00 | - | 100 | 287 | 141.00 | 17.95 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 1 | 1,058 | 145.00 | 17.04 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 487 | 150.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 151 | 155.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 218 | 160.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 8 | 158 | 165.00 | 43.10 | +2.60 | +6.42% | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 251 | 170.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 175 | 175.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.