GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
June 19, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
598.100.00-11520.000.050.00-142767
-----540.000.450.00-1233
-----560.003.200.00-1488
-----580.000.450.00-137
580.000.00-100600.002.500.00-30
535.000.00-03620.003.400.00-10
469.300.00-9172640.002.050.00-133
545.000.00-10660.000.700.00-1194
-----680.001.430.00-519
648.72+78.72+13.81%13700.001.700.00-143
-----720.001.150.00-2777
492.350.00-011740.002.100.00-227
398.900.00-22760.001.800.00-122
437.200.00-11780.003.560.00-2170
458.000.00-15800.002.10-0.15-6.67%1260
482.150.00-11820.008.700.00-962
-----840.003.00-6.30-67.74%6242
327.090.00-13860.004.800.00-2240
395.000.00-00880.005.400.00-1133
327.800.00-232900.005.00-1.30-20.63%1431
241.700.00-1521920.005.40-1.00-15.62%1120
325.500.00-112940.007.200.00-1226
266.500.00-23960.008.100.00-1105
342.250.00-120980.009.600.00-10160
337.120.00-1941,000.009.48-0.92-8.85%4687
290.000.00-1381,020.0011.00-1.20-9.84%2169
310.000.00-3361,040.0012.49-1.97-13.62%1176
304.75+23.95+8.53%1431,060.0014.39-5.02-25.86%1280
229.800.00-1531,080.0016.19-2.30-12.44%4200
255.010.00-21951,100.0019.10-2.43-11.29%8450
189.510.00-2211,115.0020.80-2.50-10.73%281
255.00+79.84+45.58%8421,120.0024.000.00-2187
213.670.00-251,125.0024.500.00-343
225.000.00-1141,130.0026.510.00-1192
175.500.00-101,135.0023.89-3.51-12.81%210
237.74+15.64+7.04%1321,140.0031.300.00-1104
173.800.00-1151,145.0034.800.00-110
212.010.00-3851,150.0026.09-3.66-12.30%3118
138.100.00-191,155.0032.400.00-119
169.940.00-10421,160.0032.590.00-198
192.500.00-1421,165.0029.30-9.99-25.43%154
210.000.00-21231,170.0029.49-5.36-15.38%138
180.000.00-1201,175.0030.80-4.10-11.75%167
187.600.00-5231,180.0032.09-4.21-11.60%4123
170.500.00-1271,185.0033.20-10.20-23.50%128
192.320.00-51441,190.0044.900.00-132
188.570.00-1511,195.0041.700.00-116
178.370.00-21451,200.0036.00-5.25-12.73%1648
139.000.00-1131,205.0049.600.00-110
90.000.00-201,210.0038.79-12.71-24.68%125
129.600.00-3241,215.0040.00-23.79-37.29%120
141.500.00-1441,220.0053.900.00-121
149.110.00-1231,225.0042.60-14.20-25.00%420
167.00+17.75+11.89%2401,230.0043.30-6.40-12.88%215
156.060.00-5181,235.0064.000.00-16
132.490.00-1471,240.0055.000.00-437
106.540.00-1501,245.0048.30-9.57-16.54%113
155.00+13.75+9.73%21891,250.0049.30-6.92-12.31%553
117.400.00-1461,255.0070.100.00-29
145.50+10.97+8.15%1901,260.0068.300.00-144
132.880.00-1481,265.0054.49-15.71-22.38%1175
128.300.00-1221,270.0067.120.00-411
112.190.00-1391,275.0074.300.00-110
125.250.00-1581,280.0069.800.00-118
98.300.00-2521,285.0081.300.00-210
113.400.00-2441,290.0070.900.00-1107
95.000.00-2341,295.0071.090.00-18
120.81+9.31+8.35%94131,300.0073.100.00-1206
107.100.00-5461,305.0092.200.00-18
100.400.00-2501,310.0089.200.00-426
99.570.00-20351,315.0096.500.00-210
109.05+9.05+9.05%21531,320.0085.750.00-136
106.11+30.11+39.62%1161,325.0076.85-11.25-12.77%17
103.01+12.91+14.33%5601,330.0090.840.00-154
100.45+7.96+8.61%1311,335.00112.700.00--2
98.00+9.51+10.75%42281,340.0092.200.00-210
79.160.00-1211,345.0085.05-12.75-13.04%151
93.00+13.21+16.56%31361,350.0096.900.00-14
65.200.00-1101,355.00114.500.00--1
76.280.00-11701,360.00107.190.00-13
77.80+8.56+12.36%11711,380.00121.300.00-123
67.63+6.17+10.04%65181,400.00131.000.00-120
59.50+6.83+12.97%23881,420.00154.690.00-126
51.82+3.12+6.41%12281,440.00168.690.00-11
39.800.00-11551,460.00-----
39.00+14.61+59.90%1401,480.00236.890.00-22
32.72+5.26+19.16%41281,500.00242.760.00-106
24.010.00-1391,520.00309.200.00-11
21.000.00-2691,540.00-----
20.55+3.74+22.25%12591,560.00365.170.00-20
14.210.00-11411,580.00-----
14.60+2.30+18.70%1511331,600.00-----
9.810.00-21291,620.00-----
5.800.00-1741,640.00-----
7.500.00-1691,660.00-----
5.100.00-3141,680.00-----
5.000.00-1641,700.00-----
4.000.00-52971,720.00-----
4.200.00-1121,740.00-----
3.900.00-151,760.00614.770.00---
1.800.00-141,780.00-----
2.200.00-1621,800.00-----
1.400.00-14361,820.00-----
1.380.00-171,840.00-----
1.750.00-1491,860.00791.500.00-00
1.250.00--41,880.00-----
0.850.00-1701,900.00-----