GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Calls
June 19, 2020
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 598.10 | 0.00 | - | 1 | 1 | 520.00 | 0.05 | 0.00 | - | 142 | 767 |
| - | - | - | - | - | 540.00 | 0.45 | 0.00 | - | 1 | 233 |
| - | - | - | - | - | 560.00 | 3.20 | 0.00 | - | 14 | 88 |
| - | - | - | - | - | 580.00 | 0.45 | 0.00 | - | 1 | 37 |
| 580.00 | 0.00 | - | 10 | 0 | 600.00 | 2.50 | 0.00 | - | 3 | 0 |
| 535.00 | 0.00 | - | 0 | 3 | 620.00 | 3.40 | 0.00 | - | 1 | 0 |
| 469.30 | 0.00 | - | 91 | 72 | 640.00 | 2.05 | 0.00 | - | 1 | 33 |
| 545.00 | 0.00 | - | 1 | 0 | 660.00 | 0.70 | 0.00 | - | 1 | 194 |
| - | - | - | - | - | 680.00 | 1.43 | 0.00 | - | 5 | 19 |
| 648.72 | +78.72 | +13.81% | 1 | 3 | 700.00 | 1.70 | 0.00 | - | 1 | 43 |
| - | - | - | - | - | 720.00 | 1.15 | 0.00 | - | 27 | 77 |
| 492.35 | 0.00 | - | 0 | 11 | 740.00 | 2.10 | 0.00 | - | 2 | 27 |
| 398.90 | 0.00 | - | 2 | 2 | 760.00 | 1.80 | 0.00 | - | 1 | 22 |
| 437.20 | 0.00 | - | 1 | 1 | 780.00 | 3.56 | 0.00 | - | 2 | 170 |
| 458.00 | 0.00 | - | 1 | 5 | 800.00 | 2.10 | -0.15 | -6.67% | 1 | 260 |
| 482.15 | 0.00 | - | 1 | 1 | 820.00 | 8.70 | 0.00 | - | 9 | 62 |
| - | - | - | - | - | 840.00 | 3.00 | -6.30 | -67.74% | 6 | 242 |
| 327.09 | 0.00 | - | 1 | 3 | 860.00 | 4.80 | 0.00 | - | 2 | 240 |
| 395.00 | 0.00 | - | 0 | 0 | 880.00 | 5.40 | 0.00 | - | 1 | 133 |
| 327.80 | 0.00 | - | 2 | 32 | 900.00 | 5.00 | -1.30 | -20.63% | 1 | 431 |
| 241.70 | 0.00 | - | 15 | 21 | 920.00 | 5.40 | -1.00 | -15.62% | 1 | 120 |
| 325.50 | 0.00 | - | 1 | 12 | 940.00 | 7.20 | 0.00 | - | 1 | 226 |
| 266.50 | 0.00 | - | 2 | 3 | 960.00 | 8.10 | 0.00 | - | 1 | 105 |
| 342.25 | 0.00 | - | 1 | 20 | 980.00 | 9.60 | 0.00 | - | 10 | 160 |
| 337.12 | 0.00 | - | 1 | 94 | 1,000.00 | 9.48 | -0.92 | -8.85% | 4 | 687 |
| 290.00 | 0.00 | - | 1 | 38 | 1,020.00 | 11.00 | -1.20 | -9.84% | 2 | 169 |
| 310.00 | 0.00 | - | 3 | 36 | 1,040.00 | 12.49 | -1.97 | -13.62% | 1 | 176 |
| 304.75 | +23.95 | +8.53% | 1 | 43 | 1,060.00 | 14.39 | -5.02 | -25.86% | 1 | 280 |
| 229.80 | 0.00 | - | 1 | 53 | 1,080.00 | 16.19 | -2.30 | -12.44% | 4 | 200 |
| 255.01 | 0.00 | - | 2 | 195 | 1,100.00 | 19.10 | -2.43 | -11.29% | 8 | 450 |
| 189.51 | 0.00 | - | 2 | 21 | 1,115.00 | 20.80 | -2.50 | -10.73% | 2 | 81 |
| 255.00 | +79.84 | +45.58% | 8 | 42 | 1,120.00 | 24.00 | 0.00 | - | 2 | 187 |
| 213.67 | 0.00 | - | 2 | 5 | 1,125.00 | 24.50 | 0.00 | - | 3 | 43 |
| 225.00 | 0.00 | - | 1 | 14 | 1,130.00 | 26.51 | 0.00 | - | 1 | 192 |
| 175.50 | 0.00 | - | 1 | 0 | 1,135.00 | 23.89 | -3.51 | -12.81% | 2 | 10 |
| 237.74 | +15.64 | +7.04% | 1 | 32 | 1,140.00 | 31.30 | 0.00 | - | 1 | 104 |
| 173.80 | 0.00 | - | 1 | 15 | 1,145.00 | 34.80 | 0.00 | - | 1 | 10 |
| 212.01 | 0.00 | - | 3 | 85 | 1,150.00 | 26.09 | -3.66 | -12.30% | 3 | 118 |
| 138.10 | 0.00 | - | 1 | 9 | 1,155.00 | 32.40 | 0.00 | - | 1 | 19 |
| 169.94 | 0.00 | - | 10 | 42 | 1,160.00 | 32.59 | 0.00 | - | 1 | 98 |
| 192.50 | 0.00 | - | 1 | 42 | 1,165.00 | 29.30 | -9.99 | -25.43% | 1 | 54 |
| 210.00 | 0.00 | - | 2 | 123 | 1,170.00 | 29.49 | -5.36 | -15.38% | 1 | 38 |
| 180.00 | 0.00 | - | 1 | 20 | 1,175.00 | 30.80 | -4.10 | -11.75% | 1 | 67 |
| 187.60 | 0.00 | - | 5 | 23 | 1,180.00 | 32.09 | -4.21 | -11.60% | 4 | 123 |
| 170.50 | 0.00 | - | 1 | 27 | 1,185.00 | 33.20 | -10.20 | -23.50% | 1 | 28 |
| 192.32 | 0.00 | - | 5 | 144 | 1,190.00 | 44.90 | 0.00 | - | 1 | 32 |
| 188.57 | 0.00 | - | 1 | 51 | 1,195.00 | 41.70 | 0.00 | - | 1 | 16 |
| 178.37 | 0.00 | - | 2 | 145 | 1,200.00 | 36.00 | -5.25 | -12.73% | 1 | 648 |
| 139.00 | 0.00 | - | 1 | 13 | 1,205.00 | 49.60 | 0.00 | - | 1 | 10 |
| 90.00 | 0.00 | - | 2 | 0 | 1,210.00 | 38.79 | -12.71 | -24.68% | 1 | 25 |
| 129.60 | 0.00 | - | 3 | 24 | 1,215.00 | 40.00 | -23.79 | -37.29% | 1 | 20 |
| 141.50 | 0.00 | - | 1 | 44 | 1,220.00 | 53.90 | 0.00 | - | 1 | 21 |
| 149.11 | 0.00 | - | 1 | 23 | 1,225.00 | 42.60 | -14.20 | -25.00% | 4 | 20 |
| 167.00 | +17.75 | +11.89% | 2 | 40 | 1,230.00 | 43.30 | -6.40 | -12.88% | 2 | 15 |
| 156.06 | 0.00 | - | 5 | 18 | 1,235.00 | 64.00 | 0.00 | - | 1 | 6 |
| 132.49 | 0.00 | - | 1 | 47 | 1,240.00 | 55.00 | 0.00 | - | 4 | 37 |
| 106.54 | 0.00 | - | 1 | 50 | 1,245.00 | 48.30 | -9.57 | -16.54% | 1 | 13 |
| 155.00 | +13.75 | +9.73% | 2 | 189 | 1,250.00 | 49.30 | -6.92 | -12.31% | 5 | 53 |
| 117.40 | 0.00 | - | 1 | 46 | 1,255.00 | 70.10 | 0.00 | - | 2 | 9 |
| 145.50 | +10.97 | +8.15% | 1 | 90 | 1,260.00 | 68.30 | 0.00 | - | 1 | 44 |
| 132.88 | 0.00 | - | 1 | 48 | 1,265.00 | 54.49 | -15.71 | -22.38% | 1 | 175 |
| 128.30 | 0.00 | - | 1 | 22 | 1,270.00 | 67.12 | 0.00 | - | 4 | 11 |
| 112.19 | 0.00 | - | 1 | 39 | 1,275.00 | 74.30 | 0.00 | - | 1 | 10 |
| 125.25 | 0.00 | - | 1 | 58 | 1,280.00 | 69.80 | 0.00 | - | 1 | 18 |
| 98.30 | 0.00 | - | 2 | 52 | 1,285.00 | 81.30 | 0.00 | - | 2 | 10 |
| 113.40 | 0.00 | - | 2 | 44 | 1,290.00 | 70.90 | 0.00 | - | 1 | 107 |
| 95.00 | 0.00 | - | 2 | 34 | 1,295.00 | 71.09 | 0.00 | - | 1 | 8 |
| 120.81 | +9.31 | +8.35% | 9 | 413 | 1,300.00 | 73.10 | 0.00 | - | 1 | 206 |
| 107.10 | 0.00 | - | 5 | 46 | 1,305.00 | 92.20 | 0.00 | - | 1 | 8 |
| 100.40 | 0.00 | - | 2 | 50 | 1,310.00 | 89.20 | 0.00 | - | 4 | 26 |
| 99.57 | 0.00 | - | 20 | 35 | 1,315.00 | 96.50 | 0.00 | - | 2 | 10 |
| 109.05 | +9.05 | +9.05% | 2 | 153 | 1,320.00 | 85.75 | 0.00 | - | 1 | 36 |
| 106.11 | +30.11 | +39.62% | 1 | 16 | 1,325.00 | 76.85 | -11.25 | -12.77% | 1 | 7 |
| 103.01 | +12.91 | +14.33% | 5 | 60 | 1,330.00 | 90.84 | 0.00 | - | 1 | 54 |
| 100.45 | +7.96 | +8.61% | 1 | 31 | 1,335.00 | 112.70 | 0.00 | - | - | 2 |
| 98.00 | +9.51 | +10.75% | 4 | 228 | 1,340.00 | 92.20 | 0.00 | - | 2 | 10 |
| 79.16 | 0.00 | - | 1 | 21 | 1,345.00 | 85.05 | -12.75 | -13.04% | 15 | 1 |
| 93.00 | +13.21 | +16.56% | 3 | 136 | 1,350.00 | 96.90 | 0.00 | - | 1 | 4 |
| 65.20 | 0.00 | - | 1 | 10 | 1,355.00 | 114.50 | 0.00 | - | - | 1 |
| 76.28 | 0.00 | - | 1 | 170 | 1,360.00 | 107.19 | 0.00 | - | 1 | 3 |
| 77.80 | +8.56 | +12.36% | 1 | 171 | 1,380.00 | 121.30 | 0.00 | - | 1 | 23 |
| 67.63 | +6.17 | +10.04% | 6 | 518 | 1,400.00 | 131.00 | 0.00 | - | 1 | 20 |
| 59.50 | +6.83 | +12.97% | 2 | 388 | 1,420.00 | 154.69 | 0.00 | - | 1 | 26 |
| 51.82 | +3.12 | +6.41% | 1 | 228 | 1,440.00 | 168.69 | 0.00 | - | 1 | 1 |
| 39.80 | 0.00 | - | 1 | 155 | 1,460.00 | - | - | - | - | - |
| 39.00 | +14.61 | +59.90% | 1 | 40 | 1,480.00 | 236.89 | 0.00 | - | 2 | 2 |
| 32.72 | +5.26 | +19.16% | 4 | 128 | 1,500.00 | 242.76 | 0.00 | - | 10 | 6 |
| 24.01 | 0.00 | - | 1 | 39 | 1,520.00 | 309.20 | 0.00 | - | 1 | 1 |
| 21.00 | 0.00 | - | 2 | 69 | 1,540.00 | - | - | - | - | - |
| 20.55 | +3.74 | +22.25% | 12 | 59 | 1,560.00 | 365.17 | 0.00 | - | 2 | 0 |
| 14.21 | 0.00 | - | 11 | 41 | 1,580.00 | - | - | - | - | - |
| 14.60 | +2.30 | +18.70% | 151 | 133 | 1,600.00 | - | - | - | - | - |
| 9.81 | 0.00 | - | 2 | 129 | 1,620.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 1 | 74 | 1,640.00 | - | - | - | - | - |
| 7.50 | 0.00 | - | 1 | 69 | 1,660.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | 3 | 14 | 1,680.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 1 | 64 | 1,700.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 5 | 297 | 1,720.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 1 | 12 | 1,740.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 1 | 5 | 1,760.00 | 614.77 | 0.00 | - | - | - |
| 1.80 | 0.00 | - | 1 | 4 | 1,780.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 1 | 62 | 1,800.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 14 | 36 | 1,820.00 | - | - | - | - | - |
| 1.38 | 0.00 | - | 1 | 7 | 1,840.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 1 | 49 | 1,860.00 | 791.50 | 0.00 | - | 0 | 0 |
| 1.25 | 0.00 | - | - | 4 | 1,880.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 70 | 1,900.00 | - | - | - | - | - |