Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 31.68 | +14.83 | +88.01% | 54 | 195 | 2024-05-03 | 0.03 | -0.80 | -96.39% | 1,108 | 6,160 |
| 31.35 | +14.20 | +82.80% | 14 | 107 | 2024-05-10 | 0.07 | -0.93 | -93.00% | 273 | 558 |
| 32.65 | +14.90 | +83.94% | 423 | 20,821 | 2024-05-17 | 0.15 | -1.13 | -88.28% | 1,554 | 18,305 |
| 33.80 | +13.20 | +64.08% | 20 | 57 | 2024-05-24 | 0.17 | -1.29 | -88.36% | 154 | 365 |
| 32.73 | +14.63 | +80.83% | 6 | 134 | 2024-05-31 | 0.24 | -1.40 | -85.37% | 175 | 518 |
| 33.50 | +14.20 | +73.58% | 434 | 10,350 | 2024-06-21 | 0.40 | -1.75 | -81.40% | 1,135 | 14,015 |
| 34.35 | +13.77 | +66.91% | 161 | 2,470 | 2024-07-19 | 0.62 | -2.08 | -77.04% | 1,729 | 4,240 |
| 35.35 | +13.42 | +61.19% | 138 | 2,735 | 2024-08-16 | 1.25 | -2.73 | -68.59% | 120 | 3,167 |
| 36.26 | +12.93 | +55.42% | 137 | 6,788 | 2024-09-20 | 1.69 | -2.98 | -63.81% | 941 | 6,634 |
| 37.60 | +13.55 | +56.34% | 38 | 626 | 2024-10-18 | 2.24 | -3.06 | -57.74% | 156 | 3,144 |
| 38.80 | +12.20 | +45.86% | 36 | 437 | 2024-11-15 | 3.01 | -3.39 | -52.97% | 18 | 397 |
| 39.75 | +12.12 | +43.87% | 57 | 1,917 | 2024-12-20 | 3.50 | -3.25 | -48.15% | 37 | 7,018 |
| 40.78 | +12.20 | +42.69% | 209 | 6,413 | 2025-01-17 | 3.90 | -3.43 | -46.79% | 678 | 7,361 |
| 42.98 | +11.78 | +37.76% | 16 | 135 | 2025-03-21 | 5.20 | -5.15 | -49.76% | 136 | 1,825 |
| 45.00 | +11.30 | +33.53% | 37 | 2,630 | 2025-06-20 | 6.37 | -4.13 | -39.33% | 68 | 2,507 |
| 46.87 | +9.72 | +26.16% | 1 | 39 | 2025-09-19 | 7.32 | -4.02 | -35.45% | 1 | 40 |
| 50.67 | +11.45 | +29.19% | 21 | 511 | 2025-12-19 | 8.90 | -3.70 | -29.37% | 9 | 534 |
| 51.64 | +11.72 | +29.36% | 42 | 4,192 | 2026-01-16 | 9.25 | -3.70 | -28.57% | 87 | 2,081 |
| 54.75 | +11.75 | +27.33% | 95 | 301 | 2026-06-18 | 10.90 | -4.19 | -27.77% | 3 | 20 |
| 59.50 | +12.45 | +26.46% | 28 | 727 | 2026-12-18 | 12.95 | -2.71 | -17.31% | 35 | 588 |
© 2024 Yahoo. All rights reserved.