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
729.100.00-375520.000.400.00-32,472
586.000.00-430540.000.530.00-10109
566.600.00-015560.002.000.00-1192
478.000.00-016580.000.70+0.40+133.33%2054
527.300.00-121600.000.400.00-3261
658.750.00-1211620.000.500.00-1381
458.200.00-13640.001.380.00-10439
469.100.00-110660.000.800.00-1121
439.220.00-10680.001.000.00-199
478.800.00-12,014700.001.350.00-15696
445.150.00-10720.001.000.00-1096
403.700.00-19740.002.700.00-9170
390.000.00-16760.002.800.00-5124
367.000.00-218780.003.820.00-2794
384.500.00-2128800.004.60+0.10+2.22%4599
270.000.00-014820.003.700.00-1295
402.250.00-17840.004.500.00-1351
332.360.00-119860.004.900.00-1550
203.300.00-111880.008.50+3.00+54.55%4181
187.110.00-14890.006.000.00-2486
278.900.00-1174900.006.500.00-21,366
275.000.00-122910.0012.07+4.87+67.64%2525
199.950.00-160920.007.800.00-2184
316.100.00-133930.008.500.00-1183
232.300.00-126940.0010.050.00-10353
260.960.00-144950.0010.010.00-1978
235.900.00-119960.0012.500.00-1211
217.080.00-211970.0018.400.00-11,029
143.210.00-460980.0015.000.00-2235
257.940.00-110985.0014.300.00-1182
206.050.00-4663990.0020.40+1.90+10.27%9166
110.700.00-210995.0019.660.00-29140
191.50-28.50-12.95%44111,000.0021.50+5.20+31.90%11,408
203.360.00-1201,005.0016.680.00-196
215.580.00-5991,010.0023.92+1.12+4.91%1115
128.600.00-1351,015.0023.400.00-799
248.140.00-4531,020.0018.940.00-1250
165.00-14.50-8.08%2171,025.0028.200.00-20389
196.200.00-3931,030.0030.30+9.80+47.80%4170
209.500.00-1301,035.0029.900.00-1288
201.240.00-8801,040.0032.70+2.10+6.86%180
197.000.00-6331,045.0022.700.00-2220
150.00-21.00-12.28%11761,050.0033.14+9.94+42.84%61,061
215.380.00-3621,055.0034.700.00-1117
183.300.00-12631,060.0030.700.00-4272
163.300.00-11071,065.0033.900.00-1213
136.340.00-3431,070.0038.20+8.00+26.49%2202
142.350.00-1881,080.0043.30+12.70+41.50%1239
138.800.00-1661,090.0043.98+10.88+32.87%4167
110.00-28.50-20.58%101,4121,100.0051.59+15.89+44.51%81,716
121.29+0.59+0.49%41291,110.0053.10+14.50+37.56%2220
100.39-30.42-23.26%33271,120.0056.80+15.40+37.20%1181
94.36-12.24-11.48%71411,130.0061.00+2.90+4.99%2144
90.50-28.10-23.69%53471,140.0048.000.00-1271
82.50-29.20-26.14%65641,150.0070.00+19.00+37.25%3693
78.57-17.01-17.80%54251,160.0055.200.00-1399
72.60-15.40-17.50%23021,170.0080.30+20.30+33.83%7317
84.22+0.02+0.02%13101,180.0066.500.00-2297
63.10-17.70-21.91%61341,190.0066.800.00-12249
56.20-15.80-21.94%291,6851,200.0093.06+14.46+18.40%1957
68.600.00-61001,205.0076.900.00-162
55.00-15.30-21.76%11291,210.0075.200.00-2175
53.40-12.80-19.34%11701,215.0077.900.00-242
62.400.00-58191,220.0081.100.00-180
49.89-10.31-17.13%22111,225.0083.700.00-543
58.330.00-201451,230.0086.700.00-148
48.38-9.62-16.59%1411,235.0092.500.00-1032
42.30-9.90-18.97%51761,240.0095.550.00-168
51.560.00-2791,245.0095.900.00-29
37.31-14.69-28.25%1728271,250.0096.870.00-8166
48.900.00-1561,255.0090.100.00-1129
51.900.00-12601,260.0098.900.00-621
44.800.00-1581,265.00101.800.00-68
46.900.00-11911,270.00111.100.00-28
45.300.00-11231,275.00131.700.00-112
37.100.00-75141,280.00115.580.00-117
42.000.00-21931,285.00118.900.00-315
29.43-4.57-13.44%14461,290.00119.600.00-29
28.00-6.83-19.61%3981,295.0099.580.00-18
23.38-7.72-24.82%81,6741,300.00160.70+34.40+27.24%2124
34.450.00-12221,305.00147.300.00-115
31.780.00-2821,310.00141.500.00-111
26.800.00-1781,315.0098.900.00-317
19.74-7.09-26.43%37751,320.00158.700.00-217
25.250.00-1361,325.00178.100.00-13
23.200.00-11821,330.00171.800.00-220
16.40-9.20-35.94%1411,335.00180.000.00-1213
21.500.00-203191,340.00182.000.00-1012
15.05-5.75-27.64%22211,345.00188.100.00--1
13.78-5.62-28.97%342,1361,350.00181.300.00-15
22.100.00-1381,355.00184.900.00-20
16.300.00-11041,360.00137.300.00-115
16.000.00-14961,365.00178.000.00-56
16.900.00-1311,370.00145.500.00--2
15.000.00-11371,375.00186.000.00-45
13.200.00-13601,380.00249.510.00-20
13.400.00-3371,385.00150.700.00-35
12.700.00-1531,390.00188.200.00-45
9.20-2.50-21.37%36531,395.00219.500.00-11
11.500.00-152,1771,400.00223.600.00-1022
8.900.00-11971,420.00207.900.00-47
6.000.00-1901,440.00227.100.00-22
4.70-1.40-22.95%13391,460.00259.220.00-10498
4.400.00-12601,480.00251.600.00-50
2.57-0.83-24.41%74821,500.00271.400.00-50
1.80-1.75-49.30%44161,520.00521.500.00-00
1.45-0.75-34.09%12221,540.00494.010.00-00
1.20-1.30-52.00%22071,560.00514.060.00-00
2.200.00-4531,580.00518.500.00-00
1.120.00-16101,600.00490.570.00-00
0.900.00-12131,620.00-----
0.550.00-11121,640.00-----
1.000.00-2151,660.00-----
0.450.00-1371,680.00-----
0.20-0.20-50.00%202791,700.00465.000.00-00
0.400.00-241701,720.00-----
0.430.00-10671,740.00-----
0.150.00-11091,760.00522.000.00-00
0.150.00-701,780.00559.500.00-00
0.250.00-1631,800.00734.930.00-60
0.200.00-2591,820.00754.970.00-60
0.250.00-501,840.00-----
0.150.00-1641,860.00726.500.00-50
0.050.00-415601,880.00611.000.00-100