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--1540.000.050.00-229
598.400.00--1560.000.330.00--9
578.900.00--1580.000.100.00-80
-----600.000.050.00-100
-----620.002.600.00--3
535.800.00--0640.00-----
-----680.000.300.00-10
670.510.00-13700.003.120.00-10
-----720.000.550.00-112
-----740.000.100.00-113
478.200.00--1760.002.450.00-100
-----780.000.250.00-124
461.000.00-1311800.000.050.00-11171
340.000.00--1820.000.600.00-20
-----840.001.000.00-10
-----860.000.090.00-2550
287.540.00--1880.000.100.00-5130
512.750.00-414900.000.150.00-5352
357.270.00-55910.001.100.00-1022
420.670.00-310920.000.400.00-117
-----930.002.010.00-10
-----940.001.400.00-2061
464.270.00-111950.000.25-0.30-54.55%5217
262.900.00--0960.001.260.00-154
-----970.004.100.00-253
-----975.001.400.00-11
-----980.000.770.00-1119
-----985.001.510.00-11
488.640.00-11990.001.650.00-559
478.760.00-3291,000.000.50-0.20-28.57%3362
-----1,010.001.100.00-230
202.400.00-101,020.002.500.00-1129
463.96+172.26+59.05%131,030.000.750.00-429
-----1,040.001.930.00-123
-----1,045.003.050.00-221
273.850.00-601,050.002.750.00-157
-----1,055.001.000.00-216
340.360.00-691,060.000.900.00-132
-----1,065.007.010.00-212
126.200.00-241,070.001.280.00-137
-----1,075.003.500.00-113
265.680.00-351,080.001.10+0.05+4.76%258
-----1,085.001.600.00-121
223.070.00-151,090.001.800.00-360
218.560.00-111,095.001.550.00-111
389.570.00-3181,100.001.450.00-1170
257.800.00-121,105.007.790.00-10
257.760.00-101,110.001.370.00-333
193.200.00-101,115.001.530.00-217
322.380.00-1171,120.001.700.00-239
146.800.00-301,125.004.000.00-113
195.600.00-2151,130.001.650.00-296
139.600.00-301,135.004.300.00-125
303.810.00-1701,140.001.740.00-185
212.300.00-101,145.003.500.00-256
292.950.00-1271,150.001.66-0.19-10.27%12239
250.100.00-1141,155.002.250.00-131
336.45+130.25+63.17%101,160.003.800.00-2151
124.800.00-201,165.002.000.00-516
298.690.00-171,170.009.700.00-541
91.710.00-1171,175.002.320.00-366
271.820.00-1281,180.002.15-0.40-15.69%150
218.000.00-1111,185.005.800.00-1431
280.280.00-2241,190.003.200.00-1034
210.600.00-4111,195.004.900.00-132
270.620.00-5531,200.002.35-0.47-16.67%15402
292.33+60.73+26.22%1351,205.003.200.00-152
282.030.00-8561,210.002.75-0.45-14.06%236
238.070.00-1161,215.004.600.00-242
224.350.00-5261,220.003.10-0.40-11.43%550
212.500.00-1301,225.003.300.00-326
218.000.00-2231,230.004.100.00-5206
145.810.00-1391,235.004.000.00-163
175.830.00-1331,240.003.50-2.02-36.59%272
137.400.00-1241,245.004.820.00-228
240.500.00-605261,250.003.70-0.60-13.95%9384
125.500.00--01,255.003.900.00-5042
237.74+15.74+7.09%2831,260.004.00-0.80-16.67%131220
218.550.00--21,265.009.400.00-66
205.000.00-3511,270.004.90-0.35-6.67%1125
92.790.00--11,275.005.480.00-131
212.420.00-21331,280.005.590.00-20154
101.900.00-201,285.005.35-0.75-12.30%314
136.500.00-41981,290.006.800.00-15110
-----1,295.006.230.00-1636
202.90+9.78+5.06%32891,300.006.10-0.60-8.96%25142
89.950.00-151,305.006.00-5.10-45.95%210
184.800.00-2741,310.006.78-1.18-14.82%2128
-----1,315.008.950.00-595
181.75+22.85+14.38%21201,320.007.89-0.09-1.13%1568
170.960.00-4941,325.007.58-1.23-13.96%238
166.440.00-2631,330.008.00-1.30-13.98%183
123.000.00-1131,335.008.58-1.87-17.89%134
161.30+1.72+1.08%1971,340.0010.500.00-4101
147.880.00-1131,345.009.90-1.90-16.10%142
153.30+3.42+2.28%104821,350.0010.68-0.45-4.04%47170
103.200.00-1801,355.0011.35-0.85-6.97%383
130.800.00-81211,360.0013.580.00-652
130.250.00-10361,365.0012.80-2.50-16.34%233
128.380.00-2871,370.0013.50-2.16-13.79%2659
130.790.00-2471,375.0016.190.00-4111
115.100.00-21161,380.0014.32-2.38-14.25%1148
84.190.00-2641,385.0017.790.00-123
120.92+8.41+7.47%2561,390.0016.00-1.65-9.35%354
84.400.00-2281,395.0020.110.00-1012
113.00+1.82+1.64%133671,400.0019.15-1.11-5.48%1770
100.520.00-671,405.0029.600.00-19
85.130.00-1911,410.0026.010.00-126
91.140.00-2221,415.0024.200.00-14
100.00+12.95+14.88%44831,420.0025.200.00-747
102.95+40.85+65.78%281,425.0023.71-1.64-6.47%113
86.60+24.60+39.68%121441,430.0026.70-1.70-5.99%3040
84.20+8.00+10.50%3481,435.0029.300.00-325
86.77+5.18+6.35%31601,440.0026.73-4.77-15.14%245
67.000.00-38361,445.0032.800.00-316
79.50+5.00+6.71%633291,450.0034.00-0.89-2.55%12824
73.00+2.00+2.82%1131,455.0036.800.00-1926
73.40+5.50+8.10%52021,460.0036.30-2.40-6.20%1138
64.46+2.66+4.30%141541,470.0038.72-5.89-13.20%1216
62.08+6.08+10.86%601291,480.0042.33-4.87-10.32%2424
51.00+0.95+1.90%552341,490.0049.17+0.69+1.42%66
47.70+1.85+4.03%1091,0991,500.0054.60-3.58-6.15%1216
38.50+1.00+2.67%219021,520.0062.42-33.70-35.06%29
29.50-1.10-3.59%102821,540.0083.530.00-17
25.30+3.30+15.00%35771,560.0097.800.00-14
19.25+1.25+6.94%255371,580.00101.81-122.59-54.63%75
13.50+0.50+3.85%434601,600.00117.10-8.90-7.06%55
9.80+1.74+21.59%991,620.00217.110.00-10
8.25+1.25+17.86%6501,640.00291.940.00---
6.10+2.60+74.29%2131,660.00-----
3.80-0.20-5.00%381,680.00325.200.00---
2.85-0.15-5.00%242261,700.00352.200.00---
2.20+0.15+7.32%16281,720.00-----
1.80+0.11+6.51%122191,740.00-----