GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
December 20, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----640.000.030.00-6131
684.900.00-10660.000.11+0.01+10.00%819
448.200.00--1680.000.08-0.12-60.00%32
456.580.00-50700.000.190.00-157
-----720.000.010.00-3550
460.200.00--0740.002.300.00--5
472.700.00--1760.000.150.00-142
-----780.001.250.00-195
432.000.00-68800.000.020.00-10209
-----820.000.050.00-415
-----840.000.010.00-142
-----860.000.050.00-3064
-----865.002.550.00--2
-----870.000.180.00-5252
-----875.000.200.00-142142
-----880.000.050.00-265
-----890.002.550.00--1
-----895.001.250.00-200
386.000.00-16900.000.010.00-1200
-----910.001.650.00-200
194.420.00-26920.000.200.00-1218
-----925.000.050.00--6
-----930.000.350.00-21
286.840.00-10940.000.050.00-670
-----950.000.270.00-122
-----955.007.700.00--0
180.500.00-20960.000.050.00-193
-----965.004.100.00--0
-----970.000.230.00-22
-----975.001.670.00-10
313.400.00-15980.000.050.00-3170
-----990.000.300.00-7085
-----995.000.370.00-90103
337.260.00-101,000.000.050.00-11,425
-----1,010.000.050.00-10134
283.990.00-101,020.000.200.00-6205
-----1,030.000.100.00-223
300.030.00-301,040.000.080.00-3656
-----1,050.000.450.00-240
212.390.00-1421,060.000.230.00-1310
-----1,070.000.220.00-333
230.200.00-101,080.000.220.00-1211
-----1,090.000.250.00-3209
248.780.00-301,100.000.130.00-21,215
-----1,110.000.080.00-120
200.540.00-201,120.000.170.00-1207
172.720.00--01,130.000.270.00-447
162.500.00-2501,135.000.100.00-173
205.250.00-201,140.000.180.00-1485
172.000.00-101,145.000.450.00-197
202.000.00-301,150.000.200.00-1379
83.700.00-101,155.000.730.00-5131
184.330.00-101,160.000.200.00-5102
179.350.00-101,165.000.070.00-251
159.890.00-101,170.000.050.00-2383
150.000.00-301,175.000.180.00-184
165.06-6.11-3.57%101,180.000.10-0.15-60.00%2150
149.330.00-101,185.000.100.00-1472
161.170.00-501,190.000.180.00-1392
152.380.00-401,195.000.610.00-457
147.620.00-901,200.000.270.00-3368
147.500.00-101,205.000.400.00-148
135.13+0.53+0.39%101,210.000.160.00-3306
86.300.00-101,215.000.550.00-1497
126.41-0.81-0.64%201,220.000.25+0.06+31.58%1287
122.560.00-401,225.000.300.00-3246
117.790.00-901,230.000.42+0.18+75.00%7157
117.42+27.42+30.47%101,235.000.540.00-1117
112.20+9.40+9.14%101,240.000.52+0.05+10.64%10145
97.000.00-101,245.000.27-0.28-50.91%1119
-----1,247.500.650.00-30
101.00-0.52-0.51%401,250.000.50-0.19-27.54%141,140
96.100.00-101,255.000.34-0.66-66.00%3197
94.230.00-301,260.000.40-0.53-56.99%59180
59.690.00-1001,265.000.46-0.69-60.00%13248
81.05-4.00-4.70%301,270.000.77-0.13-14.44%8359
71.470.00-1001,272.50-----
75.70-6.03-7.38%1601,275.000.57-0.70-55.12%7864
67.400.00-101,280.000.62-0.49-44.14%23279
47.430.00-101,282.500.75-0.48-39.02%13235
65.98+2.58+4.07%201,285.000.72-1.08-60.00%30441
57.000.00-101,287.501.30-0.44-25.29%132
62.45+4.25+7.30%801,290.000.70-1.05-60.00%3171
62.360.00-101,292.500.90-0.45-33.33%5201
55.90+4.65+9.07%201,295.001.20-1.25-51.02%295177
49.290.00-101,297.501.02-1.46-58.87%20861
49.46-1.74-3.40%3101,300.001.10-1.30-54.17%101434
49.940.00-101,302.502.85-0.45-13.64%20173
46.42-4.88-9.51%1801,305.001.25-1.85-59.68%42303
40.530.00-101,307.502.000.00-115
41.74-0.27-0.64%201,310.001.42-1.78-55.63%82189
37.200.00-101,312.504.250.00-234
37.49-3.85-9.31%601,315.001.81-2.19-54.75%102115
34.77-0.90-2.52%201,317.501.85-3.40-64.76%32214
32.40-3.43-9.57%901,320.002.25-3.45-60.53%66142
30.36-1.08-3.44%601,322.502.72-2.38-46.67%10136
26.06+1.35+5.46%4501,325.002.94-3.96-57.39%27180
26.10-5.75-18.05%301,327.503.01-3.01-50.00%2445
23.30-7.00-23.10%5401,330.004.20-1.80-30.00%119147
21.80-0.40-1.80%1001,332.503.71-3.89-51.18%1130
17.96-2.04-10.20%6701,335.004.89-2.21-31.13%47146
17.76-3.14-15.02%1501,337.506.32-2.78-30.55%625
16.09-4.71-22.64%8401,340.006.00-3.00-33.33%130127
13.60-7.20-34.62%10701,342.507.50-5.60-42.75%11872
11.20-7.90-41.36%15401,345.008.26-2.16-20.73%22867
11.70-3.80-24.52%23301,347.509.60-3.27-25.41%21024
9.16-6.24-40.52%2,87201,350.0010.40-3.10-22.96%228107
7.80-5.88-42.98%72801,352.5010.80-8.10-42.86%8432
6.60-5.27-44.40%2,95501,355.0012.00-2.50-17.24%7014
5.26-6.58-55.57%35501,357.5013.60-4.20-23.60%712
4.78-4.92-50.72%46801,360.0015.30-3.20-17.30%7126
4.02-4.58-53.26%13001,362.50-----
3.40-4.30-55.84%54001,365.00-----
2.70-4.70-63.51%18001,367.50-----
2.29-3.49-60.38%6701,370.0021.30-8.60-28.76%25
1.85-0.85-31.48%12901,372.5028.500.00-11
1.51-3.06-66.96%21801,375.00-----
1.25-1.85-59.68%15901,377.50-----
1.05-1.45-58.00%43401,380.0034.700.00-416
0.76-2.34-75.48%28501,382.50-----
0.65-1.85-74.00%14301,385.00-----
0.63-0.94-59.87%801,387.50-----
0.41-0.69-62.73%8301,390.00-----
0.67-0.85-55.92%101,392.50-----
0.45-1.05-70.00%101,395.00-----
0.65-0.55-45.83%101,397.50-----
0.30-0.70-70.00%3801,400.0049.560.00-21
0.400.00-301,405.00-----
0.700.00-101,407.50-----
0.450.00-701,410.0078.500.00-10
0.150.00-101,420.00120.000.00-10
0.200.00-401,422.50-----
0.300.00-601,425.00-----
0.440.00-201,430.00-----
0.05-0.09-64.29%101,440.00147.240.00-20
0.100.00-101,450.00-----
0.100.00-5201,460.00-----
0.700.00-781,470.00-----
0.100.00-1001,480.00189.210.00--0
0.090.00--01,490.00-----
0.050.00-101,500.00-----
0.220.00-11321,520.00-----
0.100.00-101,540.00-----
0.250.00-181,560.00-----
0.150.00-101,570.00-----
0.650.00-121,580.00-----
1.400.00--11,590.00-----
0.050.00-801,600.00-----
0.370.00-121,620.00-----
0.320.00--11,640.00-----
0.050.00-201,700.00-----
0.930.00--01,720.00-----
0.230.00-1121,800.00452.40-1.60-0.35%10
0.250.00-150681,820.00-----
0.150.00-1201,840.00-----