GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
September 20, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
516.600.00-11620.000.100.00-1434
497.300.00-11640.000.050.00-878
478.100.00-11660.000.050.00-1066
458.900.00-11680.000.100.00-231
415.000.00-12700.000.150.00-3193
419.040.00-12720.000.200.00-145
-----740.000.050.00-10281
-----750.000.100.00--5
-----760.000.050.00-10522
-----780.000.050.00-672
-----790.000.100.00-2528
322.000.00-23800.000.400.00-2571
355.660.00-510820.000.650.00-86116
-----825.000.250.00-11
-----830.000.140.00-13
331.400.00-117840.001.000.00-1306
-----850.000.450.00-234
316.090.00-1036860.000.660.00-10123
-----865.000.170.00-110
-----870.004.000.00--0
-----875.000.550.00-612
-----880.000.800.00-4184
315.700.00--1885.001.900.00-125
-----890.000.180.00-12
-----895.000.150.00-211
276.620.00-524900.000.650.00-1393
-----905.006.100.00--0
-----910.002.220.00-1026
-----915.000.960.00-5960
330.000.00-114920.001.050.00-10572
-----925.001.720.00-14
-----930.000.350.00-58
-----935.001.440.00-17
152.000.00-30940.000.620.00-1175
-----945.001.450.00-2022
-----950.001.820.00-133
176.330.00--1955.002.350.00-118
208.870.00-118960.000.550.00-11,129
-----965.002.700.00-167163
155.500.00--1970.000.750.00-296
169.300.00--1975.002.850.00-149
154.190.00-18980.000.830.00-5668
185.170.00-14985.001.000.00-547
-----990.001.080.00-1086
84.200.00-14995.001.000.00-140
195.840.00-2771,000.001.000.00-32740
137.200.00-17131,005.001.100.00-156
91.000.00-161,010.001.300.00-194
142.080.00-1171,015.002.360.00-2145
119.900.00-9251,020.001.620.00-2126
183.450.00-1101,025.001.500.00-1141
144.260.00-3141,030.001.480.00-3120
209.000.00-2331,035.002.400.00-2371
154.520.00-1171,040.001.850.00-3158
111.200.00-8351,045.001.930.00-672
142.000.00-17151,050.002.000.00-155419
132.030.00-1181,055.003.210.00-31,570
132.500.00-13391,060.002.520.00-4231
113.000.00-3431,065.003.750.00-1499
185.590.00-1381,070.003.600.00-4620
133.470.00-1441,075.003.100.00-797
100.360.00-3571,080.003.370.00-4243
124.540.00-1341,085.003.550.00-5153
96.600.00-2621,090.004.070.00-3249
93.310.00-1901,095.005.600.00-8102
102.800.00-2701,8571,100.005.400.00-2902,570
83.040.00-1311,105.005.450.00-198
85.300.00-1711,110.005.730.00-6267
97.820.00-1741,115.006.080.00-21325
71.200.00-111441,120.008.460.00-3446
77.200.00-20971,125.007.950.00-22269
76.110.00-11251,130.009.820.00-1465
70.400.00-2881,135.0012.640.00-2381
66.100.00-51671,140.0010.600.00-6172
62.200.00-5731,145.0012.300.00-360
59.600.00-12261,150.0013.000.00-27206
60.500.00-21101,155.0015.300.00-781
48.300.00-121791,160.0014.450.00-14244
45.700.00-21331,165.0015.900.00-7116
44.200.00-23321,170.0018.300.00-2686
41.750.00-21091,175.0019.010.00-7206
35.400.00-43441,180.0022.500.00-11260
32.800.00-5471,185.0025.100.00-353
29.640.00-1182231,190.0026.200.00-39120
26.900.00-1681431,195.0028.800.00-40142
23.600.00-331,1561,200.0030.600.00-127704
21.600.00-30661,205.0033.300.00-421
19.300.00-131351,210.0032.800.00-3137
17.950.00-2911,215.0037.500.00-15
15.300.00-826891,220.0044.900.00-1376
12.750.00-6641,225.0040.950.00-1010
11.300.00-282231,230.0045.700.00-161
9.300.00-3291,235.0045.450.00-410
8.600.00-167911,240.0054.770.00-4146
7.800.00-2211,245.0059.000.00-23
6.200.00-218961,250.0058.500.00-247
5.300.00-3411,255.00-----
4.400.00-152,4431,260.0073.290.00-11,590
3.630.00-10571,265.0070.300.00--2
3.050.00-191121,270.0074.100.00-111
2.620.00-1601,275.00-----
2.250.00-58321,280.00114.700.00-164
1.720.00-6371,285.00116.740.00-1010
1.440.00-5871,290.0068.300.00-13
1.520.00-191,295.00-----
1.000.00-86631,300.00138.900.00-2014
0.800.00-1951,310.00117.590.00-12
0.680.00-212121,320.00124.150.00-30
0.730.00-14001,330.00-----
0.310.00-57261,340.00143.960.00-30
0.300.00-33141,350.00118.390.00--0
0.290.00-174811,360.00186.600.00-50
0.200.00-1401,370.00-----
0.400.00-33751,380.00228.900.00-200
0.350.00-10141,390.00-----
0.050.00-12471,400.00-----
0.200.00-1831,420.00164.100.00--0
0.160.00-121,430.00-----
0.050.00-1621,440.00-----
0.430.00-1361,460.00-----
0.420.00-1451,480.00-----
0.310.00-11041,500.00357.400.00-10
0.010.00-2111,520.00-----
0.100.00-1561,540.00-----
0.100.00-10771,560.00-----
0.200.00-16161,580.00-----
0.170.00-1611,600.00428.900.00---
0.150.00-21151,620.00-----
0.370.00--11,640.00-----
-----1,660.00478.200.00--0
0.150.00-10101,680.00-----
0.050.00-20421,700.00-----
-----1,740.00558.200.00--0
0.100.00-5471,760.00-----
0.050.00-2921,800.00-----
0.050.00-101101,840.00-----