GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
October 18, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----600.000.050.00-1015
-----620.000.050.00-510
-----640.000.100.00--18
-----660.000.150.00--2
-----680.000.050.00-264
-----780.000.200.00--2
382.550.00--2800.000.260.00-2042
-----815.000.050.00-217
-----820.000.050.00-212
-----825.000.100.00-11
-----830.000.100.00-11
-----835.000.930.00--5
-----840.000.150.00-210
-----850.000.790.00-16
-----860.002.010.00--0
-----865.002.450.00--0
-----880.000.220.00-112
345.000.00--1885.000.100.00--80
-----890.000.250.00--144
-----895.001.600.00-1015
-----900.000.05-0.20-80.00%325
-----905.000.200.00--23
-----910.000.220.00-117
-----915.000.200.00-18
308.550.00--10920.000.450.00-24
250.000.00--1925.000.230.00-64
211.300.00--5930.003.370.00-4126
-----935.002.700.00--1
212.880.00--19940.001.850.00-1140
-----945.003.900.00-13
-----950.000.10+0.05+100.00%117
-----955.001.350.00-11
194.130.00--19960.000.310.00-36
-----965.001.500.00--1
-----970.002.420.00-1016
-----975.000.350.00-28
-----980.002.720.00-827
-----985.000.420.00-1013
-----990.000.400.00-131
-----995.000.650.00-232
237.93+2.93+1.25%1161,000.000.310.00-1291
-----1,010.001.730.00-13
165.000.00--01,020.000.920.00-333
-----1,030.000.950.00-1014
201.300.00-121,040.000.49-0.38-43.68%21311
190.000.00-901201,050.000.65-0.11-14.47%5376
156.850.00-111,060.001.150.00-591
-----1,065.001.630.00-116
-----1,070.001.550.00-487
-----1,075.000.92+0.02+2.22%133
166.240.00-171,080.001.100.00-995
133.500.00--11,085.001.340.00-144
-----1,090.001.45+0.07+5.07%245
129.000.00--111,095.001.25-4.60-78.63%54
132.00-12.00-8.33%10171,100.001.60+0.07+4.58%7369
126.440.00-121,105.001.45-1.52-51.18%38
133.260.00-171,110.001.85+0.09+5.11%4137
-----1,115.001.80-0.75-29.41%129
97.170.00-1121,120.002.35+0.20+9.30%19415
109.400.00-1231,125.002.85+0.40+16.33%520
104.650.00-1281,130.002.80+0.36+14.75%294
87.530.00-121,135.003.10+0.45+16.98%429
86.350.00-1171,140.003.30+0.07+2.17%4112
83.150.00-171,145.003.400.00-1186
88.00-1.80-2.00%9811,150.004.15+0.40+10.67%16569
90.200.00-4291,155.003.70-3.30-47.14%350
76.000.00-431371,160.005.000.00-3246
63.920.00-10161,165.004.800.00-119
71.00+8.73+14.02%43851,170.006.10+0.60+10.91%14127
63.80-9.08-12.46%3501,175.006.00+0.25+4.35%1339
61.00-5.60-8.41%3601,180.007.60+0.94+14.11%29162
61.95+1.75+2.91%1181,185.0010.28+3.08+42.78%1458
54.15-3.85-6.64%1,000281,190.009.50+1.10+13.10%1,00049
55.100.00-5171,195.009.580.00-7149
40.00-14.73-26.91%1334531,200.0011.80+1.20+11.32%158225
41.60-1.90-4.37%2531,205.0013.20+1.55+13.30%1042
36.20-7.80-17.73%12731,210.0014.40+0.86+6.35%845
34.50-4.50-11.54%6341,215.0014.40+1.00+7.46%319
30.50-5.60-15.51%132301,220.0018.30+2.30+14.37%4188
27.44-6.46-19.06%42661,225.0020.34+3.04+17.57%2967
24.25-6.25-20.49%78851,230.0022.60+3.10+15.90%5744
23.70-4.30-15.36%84531,235.0024.25+3.05+14.39%97557
19.46-4.84-19.92%881301,240.0025.62+2.22+9.49%1052
16.60-7.80-31.97%6171,245.0024.12-0.16-0.66%15
14.80-4.90-24.87%381761,250.0027.900.00-14
13.40-4.20-23.86%3311,255.0032.30+0.30+0.94%53
11.00-3.93-26.32%153811,260.0035.000.00-1163
9.70-5.20-34.90%53491,265.0038.60-3.70-8.75%21
9.00-2.30-20.35%16481,270.0046.800.00-12
5.50-2.50-31.25%1232461,280.0058.400.00-19
3.82-1.98-34.14%94631,290.0064.00+9.50+17.43%33
2.58-1.42-35.50%162541,300.0063.68-5.31-7.70%212
1.78-0.85-32.32%263371,310.00-----
1.710.00-3991,320.00115.930.00-27
1.400.00-1531,330.00136.200.00-22
0.950.00-82981,340.00180.690.00-10
0.38-0.07-15.56%5181,350.00-----
0.650.00-1871,360.00-----
0.530.00-21221,370.00-----
0.300.00-1101,380.00-----
0.390.00-191,390.00-----
0.100.00-1661,400.00-----
0.300.00-2161,410.00-----
0.250.00-11211,420.00-----
0.160.00-1721,440.00-----
0.170.00-1191,460.00-----
0.100.00-1161,480.00-----
0.100.00-1191,500.00-----
0.160.00-251,520.00-----
0.050.00-10111,540.00-----
0.200.00--21,600.00-----