GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
February 21, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
851.400.00--3660.00-----
-----720.000.110.00--0
-----740.000.100.00--0
-----800.000.010.00-15120
-----840.000.320.00-10135
-----880.000.160.00--6
-----900.000.190.00-20240
-----915.000.050.00-9364
-----920.000.650.00-1515
-----930.000.010.00-11
-----940.000.180.00--3
-----950.000.050.00--1
-----980.000.400.00-11
-----990.001.950.00--0
518.170.00-1121,000.000.100.00-188
-----1,020.000.100.00-221
-----1,030.000.100.00-128
357.110.00--11,040.000.050.00-138
-----1,050.000.150.00-211
264.120.00--191,060.000.350.00-1011
245.200.00--191,080.000.050.00-412
-----1,090.000.280.00-13
418.000.00-311,100.000.050.00-4411
-----1,110.000.050.00-1016
-----1,120.000.050.00-1030
218.850.00-101,140.000.850.00-117
304.000.00-221,150.000.100.00-3185
357.70+40.30+12.70%151,160.000.25-0.30-54.55%155
-----1,170.000.660.00-12
187.100.00-161,180.000.840.00-573
251.000.00-44481,190.000.900.00-18
314.17+3.51+1.13%1191,200.000.300.00-20297
228.650.00-221,210.001.130.00-27
297.44+137.34+85.78%161,220.000.390.00-265
248.880.00-1101,225.000.050.00-1145
280.940.00-141,230.000.650.00-134
134.900.00-161,235.001.410.00-115
277.97+16.82+6.44%481,240.000.650.00-368
126.800.00-301,245.001.950.00-242
273.860.00-31541,250.000.150.00-3430
232.720.00-10121,255.000.330.00-649
113.770.00-501,260.000.300.00-3262
150.850.00-10301,265.000.060.00-134
247.43+18.66+8.16%1111,270.000.250.00-2106
243.55-0.87-0.36%2821,275.001.170.00-165
207.810.00-2041,280.000.260.00-1141
213.020.00-10251,285.001.400.00-118
208.940.00-1231,290.000.100.00-2136
151.140.00-101,295.000.500.00-463
200.260.00-131441,300.000.25+0.05+25.00%2293
76.400.00-101,305.000.580.00-252
130.500.00-2151,310.000.400.00-3129
183.860.00-171,315.000.550.00-133
178.410.00-2351,320.000.25-0.15-37.50%10176
190.700.00-1371,325.000.400.00-2180
190.290.00-2421,330.000.420.00-23190
185.260.00-12181,335.000.010.00-2126
173.570.00-1651,340.000.27-0.08-22.86%1306
167.20+23.60+16.43%1541,345.000.370.00-15131
165.35-7.65-4.42%44481,350.000.17-0.10-37.04%88620
160.35+4.35+2.79%51381,355.000.15-0.40-72.73%5117
155.75-4.77-2.97%11891,360.000.01-0.36-97.30%9286
130.730.00-1961,365.000.730.00-1099
151.55+34.63+29.62%1931,370.000.20-0.12-37.50%2289
145.220.00-1501,375.000.110.00-30122
133.000.00-1661,380.000.06-0.34-85.00%15496
135.200.00-8811,385.000.550.00-10124
123.200.00-41341,390.000.25+0.09+56.25%9160
105.710.00-2431,395.000.360.00-1082
115.60+0.85+0.74%133431,400.000.14-0.33-70.21%2698
112.49+4.79+4.45%91891,405.000.720.00-3130
110.59+5.09+4.82%5931,410.000.40-0.25-38.46%10273
101.100.00-21041,415.000.37-0.67-64.42%1083
97.410.00-101431,420.000.42-0.03-6.67%7222
87.00-10.00-10.31%101861,425.000.30-0.50-62.50%13158
88.00+5.88+7.16%14351,430.000.49-0.31-38.75%10490
83.10-0.30-0.36%31151,435.000.57-0.48-45.71%171
81.70+8.70+11.92%1371,437.500.63-0.83-56.85%1210
76.230.00-213091,440.000.32-0.73-69.52%24303
82.600.00-2291,442.500.950.00-137
75.00-7.95-9.58%61901,445.000.38-0.32-45.71%1476
77.400.00-25491,447.500.70-0.50-41.67%673
67.97-6.89-9.20%121,5941,450.000.45-0.63-58.33%311,575
67.30+23.70+54.36%1151,452.500.950.00-132
70.080.00-3481,455.000.80-0.88-52.38%1163
73.300.00-2121,457.501.08-0.14-11.48%175
58.00+1.47+2.60%133341,460.000.73-0.61-45.52%56307
65.680.00-191,462.501.250.00-754
53.50-10.20-16.01%9541,465.001.00-0.83-45.36%2984
47.19-6.78-12.56%2341,467.501.55-1.17-43.01%752
49.00+1.10+2.30%83051,470.001.05-1.13-51.83%73554
45.02-1.21-2.62%2022181,472.501.40-1.40-50.00%737
43.40-6.80-13.55%19931,475.001.20-1.77-59.60%186277
37.90-3.47-8.39%1461,477.502.16-0.69-24.21%30397
42.00+3.00+7.69%281921,480.001.70-1.80-51.43%263203
34.55-10.29-22.95%1291,482.502.00-3.50-63.64%3264
34.53-6.47-15.78%5581,485.002.15-2.22-50.80%16680
32.40-7.50-18.80%101071,487.503.60-3.90-52.00%2140
32.11-7.04-17.98%121121,490.002.62-2.68-50.57%152319
28.57-7.03-19.75%9621,492.503.33-1.65-33.13%2829
28.54+1.54+5.70%281461,495.003.36-3.24-49.09%6459
25.00-3.90-13.49%13451,497.504.40-2.71-38.12%3374
25.00+1.56+6.66%1181,7001,500.004.57-2.63-36.53%162262
20.21+0.11+0.55%591501,505.005.98-3.62-37.71%4066
18.00+0.90+5.26%1282311,510.007.20-4.50-38.46%163120
14.83+0.13+0.88%182521,515.009.40-4.80-33.80%3-
11.94+0.04+0.34%8513301,520.0011.60-5.00-30.12%11183
9.70-0.30-3.00%171881,525.0015.00-3.91-20.68%3-
7.60-0.30-3.80%1846621,530.0017.90-4.20-19.00%3558
5.65-0.95-14.39%14621,535.0021.16+0.96+4.75%--
4.50-0.50-10.00%5318961,540.0026.00-4.30-14.19%1713
3.37-0.83-19.76%7781,545.0030.510.00---
2.58-0.72-21.82%2358401,550.0034.68+0.18+0.52%2166
2.00-0.65-24.53%11051,555.0039.05+4.05+11.57%--
1.55-1.32-45.99%803141,560.0046.00-6.10-11.71%2712
1.13-0.52-31.52%28631,565.0057.000.00---
0.84-1.26-60.00%16941,570.0055.84+5.14+10.14%14
0.72-0.36-33.33%22251,575.0059.500.00---
0.60-0.20-25.00%222551,580.00233.000.00---
0.55-0.30-35.29%-141,585.0069.430.00---
0.32-0.27-45.76%3751,590.0074.350.00---
0.30-0.05-14.29%1201,595.00-----
0.25-0.25-50.00%345231,600.00160.750.00-22
0.40-0.01-2.44%191,605.00-----
0.670.00-42101,610.00178.860.00--0
0.540.00--21,615.00-----
0.25-1.04-80.62%1431,620.00268.300.00---
1.500.00--11,625.00-----
0.400.00-1411,630.00-----
0.300.00-52001,640.00292.000.00---
0.120.00-21871,650.00-----
0.200.00--251,655.00-----
0.160.00-8793061,660.00-----
0.150.00--11,665.00-----
0.200.00-41591,670.00-----
0.680.00-1533091,680.00325.260.00---
0.43+0.23+115.00%1161,690.00-----
0.05-0.40-88.89%22891,700.00352.300.00---
0.05-0.45-90.00%1201,710.00-----
0.450.00-2431,720.00-----
0.300.00-3241,730.00-----
0.450.00-1281,740.00-----
0.100.00-21021,760.00-----
0.200.00-46461,780.00-----
0.250.00-241311,800.00-----
0.100.00-1401,820.00-----
1.900.00--11,840.00-----
0.700.00--71,860.00-----
0.710.00-10101,880.00-----
0.150.00-1251,900.00-----
0.030.00-131,920.00-----
0.100.00-1901,960.00-----
0.010.00--22,000.00-----
-----2,060.00548.400.00---
-----2,080.00568.400.00---
0.050.00-462792,100.00587.20-44.60-7.06%12