GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
January 17, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
719.900.00-1270520.000.090.00-2412,714
787.800.00-230540.000.010.00-1224
772.500.00-114560.000.050.00-36305
478.000.00-016580.000.100.00-70
724.190.00-523600.000.050.00-1270
658.750.00-1211620.000.050.00-62351
458.200.00-13640.000.150.00-100
637.000.00-29660.000.050.00-40103
439.220.00-10680.000.600.00-199
608.300.00-5002,012700.000.200.00-1672
445.150.00-10720.000.100.00-192
403.700.00-19740.000.150.00-2179
390.000.00-16760.000.030.00-2112
459.440.00-1018780.001.000.00-10
542.99+25.79+4.99%1118800.000.050.00-2569
270.000.00-014820.000.150.00-3294
402.250.00-17840.000.300.00-7350
385.400.00-817860.000.270.00-50570
203.300.00-111880.000.100.00-1191
-----885.000.050.00--5
187.110.00-14890.000.280.00-1483
-----895.000.090.00-10
406.580.00-2161900.000.050.00-61,265
381.290.00-116910.000.600.00-1518
415.200.00-1062920.000.560.00-2216
-----925.000.300.00-11
316.100.00-133930.000.09-0.47-83.93%20205
374.350.00-125940.000.200.00-12310
-----945.000.450.00--50
395.00+24.00+6.47%251950.000.220.00-31,005
376.60+13.10+3.60%127960.002.900.00-130
217.080.00-20970.002.200.00-11,013
-----975.000.470.00-48
335.430.00-145980.000.21-0.21-50.00%1208
257.940.00-110985.000.500.00-2162
335.600.00-1049990.000.20-0.20-50.00%1199
328.000.00-210995.000.750.00-3165
330.550.00-28511,000.000.370.00-91,373
292.490.00-1191,005.000.35-0.08-18.60%20149
305.360.00-1991,010.000.40-0.57-58.76%20143
232.310.00-2351,015.000.870.00-595
296.300.00-1521,020.000.34-0.43-55.84%1265
320.00+19.00+6.31%1171,025.000.900.00-1387
273.800.00-6871,030.000.44-0.38-46.34%1176
209.500.00-1301,035.000.850.00-2296
268.250.00-3801,040.000.770.00-1119
263.310.00-3321,045.003.000.00-3235
294.91+13.86+4.93%11681,050.001.050.00-51,088
261.330.00-1521,055.001.400.00-1126
284.99+28.99+11.32%12481,060.001.620.00-1330
225.300.00-11051,065.003.600.00-1206
272.20+27.81+11.38%4391,070.001.300.00-6226
262.40+44.59+20.47%1801,080.001.500.00-3244
227.330.00-1641,090.001.300.00-1242
244.66+17.29+7.60%11,4001,100.001.10-0.40-26.67%51,912
221.500.00-11321,110.001.800.00-1277
226.50+44.55+24.48%13061,120.001.660.00-3208
199.500.00-21341,130.002.000.00-1459
184.670.00-13421,140.001.970.00-22366
195.84+44.64+29.52%34631,150.001.83-0.63-25.61%7762
185.57+18.57+11.12%11,4271,160.002.30-0.23-9.09%41,578
177.26+12.85+7.82%32891,170.002.25-0.91-28.80%1990
167.34+21.69+14.89%23021,180.002.76-0.80-22.47%4549
157.23+48.32+44.37%11301,190.003.19-1.01-24.05%28257
-----1,195.003.29-1.12-25.40%351
148.00+16.97+12.95%151,6761,200.003.51-1.39-28.37%1061,602
131.530.00-11041,205.003.85-1.21-23.91%4227
137.74+16.13+13.26%21251,210.004.18-1.72-29.15%7404
110.600.00-11801,215.004.31-1.59-26.95%199
130.25+17.90+15.93%38321,220.006.300.00-1241
105.540.00-22501,225.004.80-1.50-23.81%2473
108.460.00-11971,230.005.49-1.45-20.89%9173
114.37+24.41+27.13%4921,235.005.60-3.37-37.57%8132
73.060.00-52011,240.005.84-2.36-28.78%21157
69.300.00-1961,245.006.83-2.27-24.95%372
101.30+18.30+22.05%171,9791,250.006.73-2.77-29.16%291,423
96.55+29.65+44.32%12981,255.007.39-2.97-28.67%8148
94.00+19.20+25.67%85611,260.008.04-3.23-28.66%11257
66.600.00-11011,265.009.14-3.86-29.69%1658
83.00+10.25+14.09%14311,270.009.21-5.40-36.96%6311
78.15+11.99+18.12%12271,275.009.83-1.77-15.26%27138
70.45+8.13+13.05%14731,280.0010.82-6.08-35.98%132128
70.38+12.98+22.61%22311,285.0011.82-4.86-29.14%9211
67.69+12.69+23.07%85151,290.0013.20-4.80-26.67%19189
63.55+14.24+28.88%71411,295.0014.25-5.55-28.03%22105
61.10+9.60+18.64%372,0271,300.0014.75-5.95-28.74%23359
55.79+7.34+15.15%62501,305.0016.07-6.33-28.26%11880
52.39+7.24+16.04%71621,310.0017.44-6.66-27.63%55130
48.80+9.89+25.42%4961,315.0018.87-6.29-25.00%20167
44.50+6.40+16.80%1181,4021,320.0020.20-7.10-26.01%18194
41.60+7.70+22.71%191351,325.0022.69-6.21-21.49%67125
38.54+5.94+18.22%534091,330.0023.30-7.70-24.84%62148
35.53+5.58+18.63%572121,335.0027.11-8.17-23.16%654
32.33+6.93+27.28%1595091,340.0027.80-10.18-26.80%8040
30.65+9.60+45.61%4502451,345.0029.99-17.20-36.45%4186
26.80+4.80+21.82%1312,1891,350.0032.89-10.46-24.13%105142
25.60+5.70+28.64%170731,355.0034.91-17.59-33.50%1715
22.90+5.30+30.11%213181,360.0039.90-41.40-50.92%921
20.08+4.08+25.50%99081,365.0062.050.00-1214
18.66+3.65+24.32%191051,370.0066.100.00-22
16.40+4.40+36.67%62801,375.0069.600.00-1215
14.60+3.60+32.73%206311,380.0050.40-28.61-36.21%12
13.05+2.45+23.11%51021,385.00105.570.00-22
11.55+3.20+38.32%81481,390.00108.800.00-16
9.71+1.85+23.54%23241,395.00105.400.00-11
9.00+2.00+28.57%383,0191,400.00116.600.00-122
7.90+1.80+29.51%3151,405.00-----
6.77+2.37+53.86%20181,410.00-----
5.30+1.80+51.43%106351,420.0080.00-127.90-61.52%47
3.70+2.33+170.07%431,430.00-----
2.90+0.48+19.83%75591,440.00120.000.00-12
2.09+0.59+39.33%4241,450.00-----
1.280.00-14681,460.00259.220.00-10498
0.580.00-111,470.00-----
0.710.00-12931,480.00188.000.00-10
0.320.00-241,490.00-----
0.580.00-115971,500.00188.000.00-20
0.450.00-14311,520.00521.500.00-00
0.550.00-12081,540.00213.000.00-00
0.260.00-22111,560.00514.060.00-00
0.330.00-11081,580.00518.500.00-00
0.10-0.17-62.96%87091,600.00490.570.00-00
0.050.00-12091,620.00-----
0.500.00-71981,640.00-----
0.500.00-121151,660.00-----
0.250.00-2282751,680.00-----
0.300.00-22151,700.00465.000.00-00
0.150.00-442191,720.00-----
0.250.00-1671,740.00-----
0.170.00-11091,760.00522.000.00-00
0.150.00-701,780.00559.500.00-00
0.050.00-1641,800.00734.930.00-60
0.120.00-81241,820.00754.970.00-60
0.050.00-11051,840.00-----
0.100.00-1641,860.00726.500.00-50
0.150.00-165281,880.00611.000.00-100