Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 22.20 | +13.00 | +141.30% | 384 | 1,624 | 2024-05-03 | 0.06 | -2.93 | -97.99% | 4,472 | 7,444 |
| 22.64 | +13.23 | +140.60% | 98 | 191 | 2024-05-10 | 0.14 | -3.11 | -95.69% | 1,065 | 1,024 |
| 22.80 | +12.58 | +123.09% | 3,481 | 18,089 | 2024-05-17 | 0.28 | -3.37 | -92.33% | 3,099 | 13,117 |
| 22.99 | +12.33 | +115.67% | 126 | 201 | 2024-05-24 | 0.39 | -3.58 | -90.18% | 306 | 989 |
| 22.90 | +11.85 | +107.24% | 29 | 49 | 2024-05-31 | 0.49 | -3.71 | -88.33% | 334 | 180 |
| 24.00 | +11.85 | +97.53% | 1,896 | 9,577 | 2024-06-21 | 0.86 | -3.99 | -82.27% | 2,830 | 6,618 |
| 25.25 | +11.65 | +85.66% | 681 | 2,983 | 2024-07-19 | 1.40 | -4.23 | -75.13% | 1,082 | 2,797 |
| 26.80 | +11.40 | +74.03% | 119 | 2,028 | 2024-08-16 | 2.50 | -4.60 | -64.79% | 273 | 2,716 |
| 28.10 | +10.40 | +58.76% | 290 | 9,592 | 2024-09-20 | 3.16 | -4.74 | -60.00% | 315 | 3,887 |
| 29.30 | +11.26 | +62.42% | 564 | 1,110 | 2024-10-18 | 3.80 | -4.74 | -55.50% | 220 | 543 |
| 31.10 | +11.40 | +57.87% | 51 | 449 | 2024-11-15 | 4.90 | -4.75 | -49.22% | 223 | 342 |
| 32.13 | +10.88 | +51.20% | 64 | 1,648 | 2024-12-20 | 5.50 | -4.70 | -46.08% | 231 | 2,055 |
| 33.30 | +11.15 | +50.34% | 526 | 19,768 | 2025-01-17 | 6.00 | -4.68 | -43.82% | 366 | 4,247 |
| 35.65 | +10.60 | +42.32% | 56 | 213 | 2025-03-21 | 7.40 | -4.75 | -39.09% | 128 | 545 |
| 39.03 | +11.43 | +41.41% | 52 | 817 | 2025-06-20 | 8.87 | -4.93 | -35.72% | 25 | 2,124 |
| 41.75 | +11.10 | +36.22% | 13 | 129 | 2025-09-19 | 10.41 | -6.09 | -36.91% | 4 | 6 |
| 44.15 | +10.50 | +31.20% | 59 | 700 | 2025-12-19 | 11.70 | -3.80 | -24.52% | 4 | 652 |
| 45.20 | +10.80 | +31.40% | 198 | 11,562 | 2026-01-16 | 12.30 | -4.45 | -26.57% | 38 | 852 |
| 49.15 | +10.67 | +27.73% | 53 | 1,471 | 2026-06-18 | 13.37 | -6.03 | -31.08% | 22 | 31 |
| 53.13 | +9.63 | +22.14% | 20 | 593 | 2026-12-18 | 16.15 | -4.25 | -20.83% | 109 | 251 |
© 2024 Yahoo. All rights reserved.