UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,148.82-30.44 (-1.40%)
As of 02:07PM EDT. Market open.
In the money
Show:ListStraddle
Calls
1 July 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
948.80-38.70-3.92%121,200.000.100.00-18
836.000.00-681,300.000.150.00--1
1,016.500.00--21,340.00-----
-----1,400.000.050.00-1027
-----1,420.000.570.00--0
-----1,440.000.250.00--2
-----1,460.000.050.00-17
-----1,480.000.420.00-1018
-----1,500.000.02-0.01-33.33%214
-----1,520.000.01-0.84-98.82%20
-----1,540.000.01-0.04-80.00%120
628.000.00--11,560.000.150.00-272
-----1,580.000.01-0.09-90.00%44
651.290.00--01,600.000.01-0.09-90.00%118
528.700.00--21,620.000.01-0.04-80.00%22
-----1,640.000.01-0.25-96.15%222
-----1,650.000.01-0.04-80.00%452
675.060.00-201,660.000.050.00-845
-----1,680.000.010.00-55
-----1,700.000.050.00-158
-----1,720.000.030.00-2057
-----1,740.000.400.00-732
-----1,750.000.080.00-50138
-----1,760.000.070.00-5168
-----1,780.000.050.00-10115
-----1,800.000.02-0.03-60.00%3265
-----1,820.000.050.00-1171
-----1,830.000.050.00-17
-----1,840.000.050.00-18326
-----1,850.000.050.00-9255
385.000.00--11,860.000.04-0.01-20.00%1461
-----1,870.000.750.00--35
-----1,880.000.050.00-1385
-----1,890.000.150.00-833
250.80-19.50-7.21%121,900.000.01-0.09-90.00%17246
329.000.00--11,910.000.100.00-34
-----1,920.000.100.00-1585
-----1,930.000.250.00-1112
288.700.00--11,940.000.100.00-156
303.740.00--11,950.000.08-0.12-60.00%21292
220.800.00-221,960.000.050.00-76132
-----1,970.000.05-0.10-66.67%2593
-----1,980.000.03-0.19-86.36%21346
-----1,990.000.05-0.45-90.00%30106
175.000.00-5162,000.000.05-0.20-80.00%303746
183.680.00-552,010.000.05-0.30-85.71%66131
323.810.00-112,020.000.05-0.35-87.50%57153
-----2,030.000.03-0.42-93.33%66196
-----2,035.000.07-0.43-86.00%31174
106.92-61.68-36.58%16192,040.000.13-0.52-80.00%51268
298.700.00--12,045.000.30-0.55-64.71%29182
156.670.00-2472,050.000.05-0.75-93.75%345802
-----2,055.000.13-0.82-86.32%29178
120.000.00--12,060.000.03-1.00-97.09%80252
96.80+5.10+5.56%152,065.000.16-0.94-85.45%20106
152.750.00-232,070.000.05-1.38-96.50%113162
71.840.00-122,075.000.07-0.98-93.33%89125
82.00+14.41+21.32%172,080.000.05-1.78-97.27%306308
-----2,085.000.05-1.60-96.97%74122
141.600.00-142,090.000.09-1.85-95.36%163288
85.80-26.60-23.67%152,095.000.35-1.95-84.78%49135
42.00-32.81-43.86%501052,100.000.15-2.35-94.00%2,277876
147.370.00-10112,105.000.23-2.62-91.93%123154
40.71-106.09-72.27%6152,110.000.30-3.30-91.67%637507
28.60-175.78-86.01%252,115.000.25-2.91-92.09%246172
33.15-6.55-16.50%25322,120.000.90-3.30-78.57%347165
20.40-56.70-73.54%21182,125.000.95-4.02-80.89%338135
20.30-27.70-57.71%114342,130.001.20-4.20-77.78%498160
16.53-33.77-67.14%3372,135.002.35-5.65-70.63%29999
12.50-34.97-73.67%2691012,140.003.50-4.20-54.55%1,458421
9.70-31.90-76.68%307132,145.004.65-5.37-53.59%301123
8.05-26.95-77.00%1,3542412,150.006.50-2.40-26.97%2,0071,121
5.00-29.00-85.29%269412,155.0011.56-0.04-0.34%191164
3.10-26.96-89.69%9011632,160.0011.99-1.51-11.19%608662
2.06-21.50-91.26%623262,165.0015.70+1.60+11.35%243219
1.20-22.80-95.00%6641172,170.0022.00+6.30+40.13%205362
1.00-19.30-95.07%843732,175.0035.74+16.75+88.20%152239
0.53-18.97-97.28%1,5761882,180.0032.50+10.08+44.96%136286
0.33-12.55-97.44%7591072,185.0045.65+21.45+88.64%47136
0.30-13.50-97.83%5431512,190.0048.90+22.78+87.21%49206
0.21-10.54-98.05%1,1011362,195.0045.21+11.46+33.96%23200
0.05-10.95-99.55%6,0102,5462,200.0052.89+22.89+76.30%117612
0.05-8.38-99.41%2031412,205.0058.10+20.44+54.28%62157
0.05-7.45-99.33%6102332,210.0062.27+22.47+56.46%46176
0.10-5.32-98.15%3792282,215.0068.00+32.50+91.55%9140
0.05-5.23-99.05%9197742,220.0073.23+27.73+60.95%20239
0.05-3.81-98.70%2781532,225.0073.00+23.70+48.07%584
0.05-3.65-98.65%7313592,230.0088.58+31.58+55.40%13212
0.20-2.70-93.10%2451582,235.0092.88+37.88+68.87%21104
0.04-2.36-98.33%2882482,240.0090.40+35.40+64.36%13199
0.04-2.13-98.16%2262392,245.00105.50+51.50+95.37%1378
0.05-1.70-97.14%6311,1132,250.0099.08+23.89+31.77%52507
0.25-1.24-83.22%26852,252.5088.150.00-949
0.10-1.49-93.71%516922,255.00104.94+19.94+23.46%2123
0.30-1.00-76.92%11432,257.5070.850.00-1241
0.05-1.35-96.43%1163872,260.00109.56+24.78+29.23%4190
0.05-1.23-96.09%21582,262.50123.08+47.69+63.26%472
0.05-1.20-96.00%802772,265.00125.82+46.98+59.59%461
0.10-1.25-92.59%7282,267.50122.70+41.45+51.02%318
0.05-0.81-94.19%1614412,270.00131.20+46.70+55.27%5105
0.16-0.78-82.98%6512,272.50107.590.00-727
0.01-0.89-98.89%352472,275.00135.66+43.57+47.31%376
0.15-0.55-78.57%2722,277.5059.900.00-822
0.10-0.70-87.50%1022882,280.00140.75+59.03+72.23%4101
0.05-0.60-92.31%201372,285.00145.75+47.49+48.33%170
0.03-0.61-95.31%611482,290.00149.95+29.95+24.96%5169
0.03-0.52-94.55%241022,295.00154.95+29.55+23.56%669
0.03-0.72-96.00%3611,3642,300.00162.21+44.52+37.83%8426
0.03-0.47-94.00%101092,305.00167.24+30.34+22.16%12157
0.02-0.43-95.56%101812,310.00164.70+16.70+11.28%4195
0.05-0.40-88.89%111922,315.00168.82+20.54+13.85%2150
0.05-0.40-88.89%379492,320.00175.75+53.30+43.53%1156
0.04-0.48-92.31%122332,325.00184.59+62.57+51.28%1697
0.05-0.10-66.67%395842,330.00177.27+13.94+8.53%29102
0.04-0.26-86.67%51542,335.00181.69+44.32+32.26%149
0.03-0.27-90.00%582692,340.00187.32+27.01+16.85%180
0.23-0.07-23.33%31532,345.00118.900.00-944
0.02-0.21-91.30%539662,350.00208.90+47.92+29.77%5152
0.05-0.15-75.00%281222,355.00185.000.00-344
0.05-0.20-80.00%383122,360.00174.550.00-14127
0.01-0.24-96.00%21292,365.00166.430.00-977
0.100.00-32292,370.00100.000.00-140
0.04-0.07-63.64%21802,375.00166.670.00-71
0.05-0.13-72.22%65792,380.00133.690.00-31
0.02-0.18-90.00%11402,385.00176.670.00-24
0.05-0.10-66.67%31772,390.00114.100.00-10
0.050.00-122192,395.0086.050.00-10
0.01-0.06-85.71%71,5552,400.00260.55+0.55+0.21%251
0.080.00-25962,405.0085.600.00--0
0.01-0.19-95.00%11542,410.00210.720.00-40
0.06-0.09-60.00%6762,415.00191.200.00-21
0.04-0.06-60.00%28592,420.00-----
0.04-0.06-60.00%21,7022,425.00-----
0.050.00-71502,430.00124.290.00-30
0.03-0.07-70.00%111472,435.00150.820.00-10
0.050.00-21982,440.00269.700.00-40
0.05+0.02+66.67%873,6422,450.00206.600.00-40
0.05-0.03-37.50%102402,460.00147.300.00-30
0.050.00-301862,470.00161.200.00-50
0.04-0.01-20.00%121,3282,480.00243.000.00-10
0.02-0.06-75.00%21512,490.00-----
0.02-0.01-33.33%131,1712,500.00301.870.00-20
0.05+0.03+150.00%41162,510.00-----
0.03+0.01+50.00%10392,515.00-----
0.050.00-1892,520.00-----
0.01-0.04-80.00%1662,525.00-----
0.03-0.01-25.00%11072,530.00170.600.00-10
0.050.00-21052,535.00-----
0.050.00-302142,540.00-----
0.050.00-282752,550.00309.700.00-20
0.030.00-221142,560.00-----
0.03-0.01-25.00%51372,570.00440.000.00--0
0.02-0.08-80.00%101962,580.00345.000.00-10
0.01-0.10-90.91%17772,590.00452.020.00--0
0.05+0.02+66.67%44802,600.00346.400.00-10
0.050.00-1492,610.00-----
0.080.00-2302,620.00390.280.00-500
0.010.00-1482,630.00-----
0.100.00-4652,640.00-----
0.030.00-121382,650.00428.940.00--0
0.050.00-51792,660.00-----
0.040.00-16312,670.00465.750.00-20
0.050.00-31412,680.00339.300.00-10
0.050.00-20272,690.00569.500.00-10
0.030.00-121122,700.00543.720.00-10
0.050.00-931382,710.00368.680.00--0
0.100.00-6442,720.00388.270.00--0
0.230.00-21232,730.00-----
0.050.00-10202,740.00-----
0.010.00-2762,750.00-----
0.030.00-4152,760.00-----
0.400.00-152,770.00609.400.00-10
1.730.00-6222,780.00458.460.00--0
0.050.00-132,790.00-----
0.040.00-3312,800.00595.750.00-20
0.400.00-232,810.00-----
0.070.00--112,820.00-----
0.750.00-132,830.00-----
0.030.00-6972,850.00-----
0.050.00-6772,900.00-----
0.070.00-10312,950.00735.000.00-30
0.050.00-1723,000.00-----
0.050.00-173,050.00817.640.00-11
0.050.00-13893,100.00894.600.00-20
0.030.00-113,150.00-----
0.050.00-1303,200.00-----
0.050.00-10133,300.00-----
0.050.00-6123,350.00-----
0.050.00-353,400.00-----
0.350.00--53,450.001,175.300.00-10
0.050.00-133,500.00-----
-----3,900.001,667.700.00-10