GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
March 20, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
617.900.00--1540.000.900.00-22
598.400.00--1560.00-----
578.900.00--1580.000.550.00-100
-----620.002.600.00--3
535.800.00--0640.00-----
-----680.001.850.00-10
-----700.003.120.00-10
-----720.002.450.00-20
-----740.0010.690.00-112
-----760.003.900.00-1013
-----780.003.980.00-121
357.460.00--1800.003.300.00-100
340.000.00--1820.006.200.00-20
-----840.007.300.00-20
-----860.008.400.00-10
287.540.00--1880.006.20+0.09+1.47%10
370.000.00-14900.007.140.00-30
357.270.00-55910.0016.100.00-30
235.780.00-2313920.0017.500.00-10
-----930.0016.000.00-20
-----940.0014.100.00-10
241.510.00--0950.0014.520.00-60
-----960.0014.800.00-20
-----970.0012.40-0.20-1.59%20
-----980.0018.950.00-10
222.100.00--0990.0018.500.00-10
193.800.00-101,000.0016.10-2.00-11.05%200
-----1,010.0022.900.00-10
202.400.00-101,020.0018.60-9.90-34.74%20
139.500.00-131,030.0020.10-5.90-22.69%20
-----1,040.0021.50-14.40-40.11%30
-----1,045.0022.20-17.00-43.37%10
219.840.00--01,050.0030.000.00-10
-----1,055.0032.000.00-20
232.000.00-141,060.0024.80-16.10-39.36%20
-----1,065.0038.800.00-10
126.200.00-241,070.0026.50-17.60-39.91%20
-----1,075.0026.600.00-20
214.000.00-121,080.0031.700.00-20
-----1,085.0038.900.00-90
124.910.00-2501,090.0030.40-23.10-43.18%10
-----1,095.0040.200.00-20
153.170.00-1101,100.0041.910.00-50
138.100.00-101,105.0050.100.00-10
130.200.00-301,110.0033.200.00-30
141.700.00-101,115.0058.100.00-10
140.900.00-101,120.0035.780.00-10
122.700.00-101,125.0049.400.00-30
119.700.00-101,130.0038.400.00-30
128.110.00-201,135.0059.900.00-30
130.900.00-101,140.0041.800.00-10
103.900.00-101,145.0054.800.00-240
119.120.00-101,150.0043.900.00-40
135.50+27.30+25.23%301,155.0058.800.00-20
123.000.00-101,160.0047.200.00-20
117.610.00-201,165.0077.100.00-10
120.180.00-101,170.0079.800.00-20
117.030.00-101,175.0059.960.00-20
123.00+19.60+18.96%101,180.0083.800.00-20
119.80+8.15+7.30%101,185.0073.370.00-10
117.630.00-201,190.0057.300.00-10
113.950.00-401,195.0059.500.00-10
111.700.00-101,200.0060.200.00-50
107.90+7.80+7.79%301,205.0093.600.00-10
77.700.00-201,210.0082.000.00-10
95.000.00-101,215.0088.700.00-10
71.300.00-201,220.0070.80-2.80-3.80%10
84.800.00-1101,225.0091.500.00-60
90.80+1.58+1.77%101,230.0075.10+1.90+2.60%20
67.700.00-201,235.0076.560.00-160
72.730.00-101,240.0087.600.00-40
73.700.00-201,245.0098.400.00--2
80.65+9.80+13.83%101,250.0084.40-31.30-27.05%10
71.26-6.74-8.64%201,260.0089.20+1.60+1.83%10
62.200.00-201,270.00155.500.00-10
57.000.00-801,280.00133.700.00-13
64.900.00-101,290.00136.400.00-10
58.400.00-201,300.00140.400.00-30
53.70+13.40+33.25%101,310.00143.900.00-20
51.240.00-201,320.00150.600.00-10
38.000.00-101,330.00182.900.00-20
29.600.00-101,340.00164.800.00-20
36.000.00-101,350.00152.700.00--1
29.500.00-101,360.00184.120.00-10
27.850.00-101,370.00168.600.00-16
25.600.00-101,380.00179.600.00--0
25.400.00-3101,390.00-----
23.300.00-301,400.00189.000.00--2
22.500.00-301,410.00-----
18.500.00-101,420.00-----
16.700.00-201,430.00244.700.00--0
16.10+2.70+20.15%101,440.00253.600.00--0
13.500.00-301,450.00262.700.00--0
10.700.00-301,460.00272.000.00--0
11.300.00-401,470.00-----
10.400.00-201,480.00-----
7.900.00-101,490.00-----
9.25+0.25+2.78%201,500.00253.000.00-21
7.530.00-201,520.00-----
7.650.00-101,540.00-----
6.560.00--01,560.00-----
5.490.00--01,580.00-----
3.400.00-101,600.00-----
3.200.00-101,640.00-----
1.590.00-101,660.00-----
1.10-0.12-9.84%201,700.00-----
0.850.00-201,740.00-----