GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
October 25, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
313.400.00--0930.000.100.00-3198
305.000.00--0940.000.200.00-25
295.000.00--0950.000.400.00-13
-----960.000.220.00-23
-----970.000.600.00--1
-----980.000.230.00--12
242.610.00-301,000.000.700.00-217
-----1,010.001.750.00-16
200.000.00-19191,020.000.270.00-122
-----1,030.000.850.00-6161
-----1,040.000.530.00-1553
152.490.00-401,050.000.050.00-350
-----1,060.001.100.00-240
-----1,070.000.950.00-55
-----1,080.000.150.00-116
-----1,090.000.530.00-3106
154.55+7.53+5.12%2001,100.000.060.00-100177
-----1,105.000.500.00-222
94.730.00-301,110.000.100.00-140
71.000.00--01,115.000.400.00-1011
135.000.00-101,120.000.600.00-175
64.000.00--01,125.000.240.00-10107
64.300.00--01,130.000.050.00-51107
109.920.00-101,135.000.900.00-14
115.570.00-1001,137.501.400.00--1
59.100.00-201,140.000.150.00-119
56.600.00--01,142.500.200.00-216
57.400.00-201,145.001.750.00-135
56.400.00-401,147.501.730.00-11
75.400.00-101,150.000.05-0.05-50.00%2130
55.000.00-201,152.500.320.00-216
62.000.00--01,155.000.280.00-637
51.200.00-201,157.500.010.00-104112
87.800.00-101,160.000.200.00-249
64.800.00-101,162.500.320.00-323
45.600.00--01,165.000.10-0.25-71.43%155
45.000.00-401,167.500.180.00-215
86.00+46.10+115.54%1001,170.000.210.00-266
41.100.00-201,172.500.420.00-200203
82.70+35.04+73.52%301,175.000.380.00-201247
40.100.00-101,177.500.400.00-1513
67.100.00-101,180.000.05-0.15-75.00%8172
29.100.00-101,182.500.300.00-1028
77.000.00-101,185.000.300.00-3067
39.800.00-101,187.500.05-1.50-96.77%6015
44.300.00-101,190.000.300.00-10103
62.000.00-101,192.500.13-0.15-53.57%1031
52.330.00-101,195.000.15-0.17-53.12%874
34.500.00-201,197.500.410.00-440
58.00+10.50+22.11%3201,200.000.15-0.30-66.67%70149
50.40-3.90-7.18%401,202.500.10-0.50-83.33%224
43.960.00-101,205.000.25-0.38-60.32%258
38.300.00-101,207.500.10-0.65-86.67%860
41.42+4.42+11.95%201,210.000.14-0.76-84.44%15220
39.33-0.55-1.38%101,212.501.000.00-351
36.57+3.57+10.82%401,215.000.37-1.03-73.57%49139
32.900.00-101,217.500.30-1.43-82.66%1261
33.80+9.60+39.67%401,220.000.52-1.18-69.41%491,107
24.500.00-201,222.500.60-1.70-73.91%100262
29.70+8.25+38.46%101,225.000.60-1.60-72.73%133130
18.300.00-1801,227.500.72-2.97-80.49%1537
21.98+4.57+26.25%4801,230.000.94-2.72-74.32%129159
25.50+10.02+64.73%2101,232.501.10-2.80-71.79%3251
20.31+6.84+50.78%501,235.001.15-4.30-78.90%63199
21.40+9.25+76.13%1601,237.501.35-4.75-77.87%51117
18.07+6.47+55.78%3401,240.001.75-5.35-75.35%180175
15.90+6.78+74.34%2701,242.502.47-5.47-68.89%7551
14.19+6.69+89.20%17401,245.002.70-6.97-72.08%500199
11.93+5.33+80.76%11901,247.503.16-8.04-71.79%3971
11.10+5.77+108.26%38801,250.003.90-8.03-67.31%303114
9.50+5.00+111.11%20401,252.504.80-9.10-65.47%8950
7.92+4.35+121.85%28301,255.005.90-8.00-57.55%16861
6.70+3.70+123.33%25001,257.507.00-8.20-53.95%9817
5.50+3.17+136.05%50101,260.0010.30-8.25-44.47%4962
3.90+2.25+136.36%13301,262.509.60-10.10-51.27%128
3.34+1.94+138.57%31901,265.0010.80-11.00-50.46%218
2.02+0.99+96.12%9101,267.5013.30-9.40-41.41%336
2.05+1.25+156.25%73501,270.0014.30-10.40-42.11%4013
1.50+0.95+172.73%1,46701,272.5021.810.00-25
1.10+0.60+120.00%40401,275.0030.510.00-360
0.90+0.58+181.25%11301,277.50-----
0.45+0.15+50.00%6501,280.0026.53-2.07-7.24%814
0.40+0.24+150.00%4301,282.50-----
0.26+0.11+73.33%2201,285.00-----
0.20+0.05+33.33%4601,287.5040.800.00-11
0.15+0.05+50.00%1801,290.00-----
0.15+0.14+1,400.00%301,292.50-----
0.20+0.07+53.85%10001,295.00-----
0.23-0.45-66.18%201,297.50-----
0.05-0.05-50.00%5801,300.00-----
0.150.00-501,302.50-----
0.190.00-2401,305.0061.000.00--0
0.500.00--01,307.50-----
0.240.00-201,310.00-----
0.250.00--01,312.50-----
0.390.00--01,317.50-----
0.05-0.30-85.71%201,320.00-----
0.050.00-101,330.00-----
0.150.00-101,340.00-----
0.200.00-201,350.00-----
0.030.00-201,360.00110.200.00--0
0.480.00-101,370.00-----
1.650.00--131,380.00-----
0.500.00--01,390.00-----
0.200.00--01,400.00-----
-----1,407.50182.800.00--0
0.300.00--01,420.00191.500.00-10