GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
September 18, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----860.005.00+1.00+25.00%73173
-----880.003.510.00--4
-----900.002.400.00-134
568.000.00-11920.004.900.00-15
-----940.003.700.00-33
548.920.00-113980.0010.60+2.80+35.90%238
-----1,000.0011.90+3.54+42.34%339
439.300.00--31,020.0010.000.00--3
388.50-32.20-7.65%131,040.0011.000.00-912
402.300.00--21,060.0017.00+4.20+32.81%28
336.00-89.00-20.94%251,080.0014.300.00-3110
-----1,100.0016.000.00-251
-----1,120.0018.090.00-216
348.200.00--11,140.0012.500.00-1017
-----1,160.0030.13+17.53+139.13%372
273.80-52.20-16.01%1221,180.0033.05+17.06+106.69%8142
251.00-64.50-20.44%1191,200.0032.20+1.70+5.57%1189
235.40-66.58-22.05%161,220.0016.500.00-341
317.000.00--11,240.0035.900.00-190
203.00-72.00-26.18%131,260.0051.59+9.49+22.54%277
189.30-28.20-12.97%161,280.0056.70+11.10+24.34%264
230.820.00-111,300.0066.00+15.60+30.95%31164
161.16-13.84-7.91%141,320.0072.60+38.70+114.16%855
148.50-17.16-10.36%321,340.0080.00+41.49+107.74%29119
150.37-12.01-7.40%121,345.0049.060.00--0
159.00+0.63+0.40%3801,350.0083.90+16.90+25.22%4346
154.700.00-111,355.0048.800.00--0
140.90-78.50-35.78%111,360.0085.60+32.50+61.21%38
154.200.00--11,365.0042.990.00--6
-----1,370.0092.20+47.00+103.98%144
176.170.00--11,375.0055.400.00-318
168.310.00-231,380.0095.00+17.00+21.79%110
135.900.00-161,385.0071.740.00-34
111.00-21.92-16.49%171,390.00101.90+48.85+92.08%1011
132.550.00-301,395.0050.900.00-115
108.50-15.55-12.54%1171,400.00106.70+23.38+28.06%869
110.00-46.20-29.58%121,405.0088.600.00--1
109.63+0.33+0.30%301,410.00112.10+47.90+74.61%315
114.030.00-231,415.0083.500.00--10
109.30-2.06-1.85%7241,420.00117.30+20.15+20.74%827
110.90+0.59+0.53%161,425.00-----
98.26-13.24-11.87%4721,430.00101.90+28.40+38.64%328
110.90+5.80+5.52%141,435.00100.01+29.31+41.46%16
106.150.00-2121,440.00108.85+32.07+41.77%3125
95.50-48.76-33.80%221,445.00102.290.00--2
91.10-6.78-6.93%2111,450.00116.90+38.50+49.11%810
92.40-1.00-1.07%1141,455.0070.100.00-14
85.10-6.60-7.20%3491,460.00135.81+20.91+18.20%29
90.68-54.32-37.46%541,465.00114.30+11.76+11.47%11
84.57-2.93-3.35%391,470.0074.100.00--4
82.40-10.02-10.84%171,475.0083.500.00-29
74.50-37.30-33.36%5631,480.00151.40+72.00+90.68%210
109.000.00-2211,485.0091.550.00-19
108.100.00-11151,490.00148.60+65.20+78.18%14
80.530.00-1121,495.00110.200.00--1
64.50-11.75-15.41%25451,500.0081.500.00-3644
119.390.00--21,505.0089.100.00-22
76.10-21.20-21.79%1261,510.00145.01+36.81+34.02%14
62.40-11.11-15.11%5221,515.0093.000.00-118
64.20-3.85-5.66%1261,520.00143.70+47.60+49.53%63
69.64-27.99-28.67%231,525.00181.310.00-10
59.60-4.77-7.41%4151,530.00150.80+49.80+49.31%12
107.980.00-21151,535.00108.090.00-11
56.70-42.19-42.66%3181,540.00109.400.00-911
83.000.00-231,545.00158.490.00--2
58.00-22.30-27.77%2241,550.00163.61+57.61+54.35%132
46.30-28.70-38.27%5121,560.00116.100.00-11
43.20-37.38-46.39%9231,580.00221.31+37.10+20.14%30
42.50-0.50-1.16%4771,600.00231.91+91.16+64.77%11
40.80+1.60+4.08%1171,620.00226.31+226.31---
36.20+2.25+6.63%2241,640.00254.400.00-10
31.90+0.80+2.57%3191,660.00-----
28.10-21.30-43.12%18241,680.00288.00+61.00+26.87%11
24.00+1.60+7.14%9551,700.00-----
20.60-18.40-47.18%501,720.00293.200.00--1
18.10+0.15+0.84%1751,740.00315.200.00--1
13.00-16.80-56.38%191,760.00358.70+62.40+21.06%117
26.200.00-111,780.00377.30+30.60+8.83%17
17.280.00-8421,800.00396.20+64.60+19.48%129
9.85-7.55-43.39%1251,820.00359.800.00-24
9.200.00-1171,840.00404.700.00-24
18.600.00-2281,860.00463.600.00-10
10.300.00-2601,880.00475.00+475.00---
9.100.00-2341,900.00494.70+92.90+23.12%10
5.900.00-1421,920.00452.700.00--0
8.000.00-191,940.00-----
4.73-0.03-0.63%381,960.00-----
7.240.00-1161,980.00452.570.00---
3.30-0.50-13.16%11432,000.00504.510.00---