GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
August 23, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----910.000.020.00-100224
-----920.000.370.00--1
-----930.000.050.00-57
-----940.000.330.00-1011
-----950.000.270.00--22
214.800.00--1960.000.360.00-313
-----970.000.050.00-11188
-----980.000.480.00-151153
-----990.000.050.00-1026
200.170.00-1201,000.000.260.00-183
-----1,005.000.280.00-515
117.800.00--11,010.000.710.00-1011
-----1,015.001.000.00-110
136.090.00--191,020.000.800.00-372
-----1,022.500.550.00--10
-----1,025.000.050.00-6464
-----1,030.000.600.00-1079
107.950.00--11,035.000.05-0.25-83.33%3147
-----1,040.000.05-0.30-85.71%1032
-----1,042.500.10-0.30-75.00%1010
105.860.00--21,045.000.110.00-16
-----1,047.500.140.00-33
164.800.00--11,050.000.05-0.16-76.19%1105
94.240.00--11,055.000.190.00-515
-----1,057.500.050.00-12
92.45-26.19-22.08%331,060.000.050.00-635
-----1,062.501.990.00--2
126.30-5.20-3.95%1121,065.001.370.00-59
-----1,067.500.750.00-10
82.45-41.10-33.27%391,070.000.230.00-1170
100.010.00-20251,075.000.050.00-114
-----1,077.500.270.00-114
-----1,080.000.15-0.11-42.31%4132
-----1,082.500.12-0.08-40.00%544
90.190.00-11111,085.000.07-0.25-78.12%114
88.810.00-111,087.500.950.00-9161
111.100.00-131,090.000.320.00-376
84.700.00--11,092.500.350.00-13
99.200.00-111,095.002.690.00-23
54.600.00-111,097.504.400.00-310
91.600.00-5101,100.000.100.00-1166
60.600.00--11,102.500.20-15.30-98.71%13
64.300.00--11,105.000.05-0.30-85.71%116
64.600.00-271,107.501.500.00-227
50.71-39.29-43.66%11651,110.000.05-0.10-66.67%469
66.800.00-121,112.500.01-0.39-97.50%1030
47.20-19.90-29.66%1151,115.000.10-0.46-82.14%228
73.360.00-2151,117.504.800.00-223
63.790.00-2941,120.000.04-0.18-81.82%477
49.900.00-391,122.500.150.00-125
53.400.00-1391,125.000.10-0.05-33.33%259
44.800.00-491,127.502.550.00-315
23.47-39.16-62.53%4121,130.000.05-0.10-66.67%1786
54.180.00-1201,132.500.05-0.14-73.68%2146
58.000.00-1281,135.000.20+0.01+5.26%102104
15.32-25.18-62.17%24211,137.500.31-0.14-31.11%2526
17.50-22.80-56.58%5301,140.000.15-0.02-11.76%68118
16.50-32.20-66.12%9271,142.500.25-0.20-44.44%9239
9.10-38.79-81.00%21061,145.000.25-0.05-16.67%20196
35.700.00-5251,147.500.25-1.29-83.77%10349
1.40-36.10-96.27%2791731,150.000.50+0.25+100.00%505411
0.20-45.20-99.56%311221,152.504.00+3.43+601.75%33697
0.15-43.15-99.65%1,804271,155.006.00+5.50+1,100.00%440237
0.05-28.35-99.82%67671,157.505.87+4.90+505.15%405263
0.05-33.05-99.85%2,080621,160.009.50+9.10+2,275.00%474335
0.05-25.85-99.81%626141,162.5012.20+11.37+1,369.88%170288
0.20-24.85-99.20%1,7621471,165.0016.17+15.15+1,485.29%206161
0.10-31.37-99.68%233721,167.5018.51+17.51+1,751.00%836693
0.08-22.75-99.65%3561521,170.0016.00+14.85+1,291.30%800881
0.05-18.75-99.73%76431,172.5020.55+19.64+2,158.24%454864
0.05-16.85-99.70%307921,175.0022.79+21.20+1,333.33%5381,013
0.03-15.77-99.81%55971,177.5024.40+22.25+1,034.88%150347
0.01-13.79-99.93%1302321,180.0029.06+26.36+976.30%7191,193
0.03-11.27-99.73%160971,182.5026.84+24.29+952.55%101175
0.15-8.94-98.35%6561031,185.0032.50+28.30+673.81%157492
0.15-7.85-98.12%16951,187.5030.99+26.99+674.75%109175
0.05-6.22-99.20%7932791,190.0034.30+28.35+476.47%129257
0.10-4.21-97.68%991171,192.5043.90+38.75+752.43%13475
0.01-3.29-99.70%6602131,195.0040.70+33.90+498.53%9679
0.05-2.65-98.15%3503731,197.5047.22+36.52+341.31%967
0.02-1.18-98.33%3581,4341,200.0047.70+38.20+402.11%148307
0.03-1.22-97.60%691441,202.5032.00+21.20+196.30%447
0.01-0.74-98.67%41,2271,205.0051.23+37.31+268.03%2553
0.09-0.31-77.50%81621,207.5055.30+26.60+92.68%416
0.02-0.18-90.00%1501,6361,210.0035.00+16.80+92.31%213147
0.05-0.10-66.67%311011,212.5018.400.00-16
0.03-0.12-80.00%501431,215.0062.35+39.63+174.43%24
0.03-0.07-70.00%141851,217.5031.700.00-146
0.02-0.03-60.00%67651,220.0040.400.00-4847
0.100.00-5761,222.5022.600.00-50
0.02-0.01-33.33%311111,225.0045.100.00-11
0.180.00-1311,227.5034.600.00-30
0.05-0.03-37.50%12111,230.0043.000.00-102
0.110.00-1371,232.5035.500.00-20
0.050.00-1291,235.0054.900.00-33
0.050.00-15201,237.5055.200.00-94
0.050.00-21881,240.0053.000.00-100
0.060.00-12221,242.5047.800.00-10
0.01-0.06-85.71%4161,245.00-----
0.200.00-491,247.50-----
0.050.00-12781,250.0084.000.00-202
0.030.00-151,252.50108.400.00-10
2.000.00-171,255.00-----
1.550.00-131,257.50-----
0.070.00-1731,260.0097.40+1.50+1.56%102
0.150.00-1171,262.50-----
0.550.00-33341,265.00-----
0.500.00-2751,270.0049.100.00--0
0.150.00-6871,280.00-----
0.150.00-5301,290.0060.080.00-10
0.150.00-2391,300.00100.000.00-20
0.220.00-1301,310.00143.400.00-100
-----1,317.50117.400.00-20
0.120.00-14211,320.00-----
0.120.00-171,330.00130.300.00-30
0.150.00-101,340.00-----
0.050.00-371,350.00-----
0.110.00-7101,360.00-----
1.300.00-19191,370.00-----
0.310.00--31,390.00147.200.00-10
0.300.00-121,400.00-----