GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
20 March 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
804.37+94.37+13.29%43540.000.050.00-5250
-----560.000.800.00-20
-----580.001.300.00-22
-----600.000.440.00-217
689.300.00-22620.001.700.00-33
633.800.00-11660.000.500.00-17
584.320.00-20680.001.400.00-12
-----700.000.120.00-1012
582.100.00--1720.003.600.00-1011
-----740.000.250.00-311
546.000.00-12760.000.400.00-112
468.660.00-11780.000.400.00-146
-----800.000.550.00-194
370.500.00--0820.000.900.00-60
-----840.000.850.00-131
-----860.001.500.00-131
-----880.004.500.00-627
426.930.00-110900.001.400.00-10
224.760.00---910.001.900.00-1029
352.470.00-252920.005.800.00-30
227.780.00-250930.002.050.00-245
300.200.00-137940.003.700.00-10
376.880.00-1011950.002.360.00-1215
-----960.002.510.00-167
-----970.004.200.00-138
196.900.00-12980.003.800.00-10316
276.480.00-20990.004.000.00-194
306.550.00-1221,000.003.200.00-81673
152.300.00-101,010.005.300.00-1160
283.630.00-591,020.004.700.00-202270
-----1,030.004.770.00-1111
158.490.00-101,040.005.500.00-1108
-----1,045.006.500.00-125
280.590.00-10161,050.004.400.00-2745
162.890.00-501,055.0012.600.00-226
274.810.00-481,060.008.400.00-466
165.000.00--01,065.0013.510.00-315
235.800.00-161,070.007.800.00-184
142.100.00--01,075.005.350.00-126
264.170.00-1101,080.0010.200.00-4120
176.200.00-1001,085.0013.300.00-265
162.480.00-1101,090.008.200.00-148
214.110.00-141,095.0036.300.00-120
264.040.00-7551,100.006.740.00-5257
157.600.00-401,105.0010.000.00-151
203.510.00-1191,110.0012.800.00-3152
180.300.00-101,115.008.800.00-116
169.430.00-11121,120.0011.730.00-4207
205.800.00-2101,125.009.200.00-560
211.000.00-11041,130.009.700.00-1327
131.700.00-1111,135.0012.100.00-2100
128.860.00-1271,140.0010.600.00-1138
133.150.00-1121,145.0010.100.00-10103
165.500.00-2311,150.0011.10+0.50+4.72%1211
177.000.00-1381,155.0011.050.00-156
200.000.00-11041,160.0013.000.00-277
180.000.00-171,165.0020.310.00-151
177.500.00-1311,170.0013.39+0.81+6.44%145
186.820.00-4301,175.0012.900.00-1183
185.950.00-3211,180.0014.860.00-2105
184.200.00-1201,185.0015.19+0.09+0.60%146
177.500.00-2341,190.0015.000.00-192
169.700.00-21001,195.0016.30-1.50-8.43%1105
174.400.00-31851,200.0015.50-0.64-3.97%1768
135.300.00-2301,205.0018.29-0.50-2.66%33133
160.450.00-3401,210.0019.40-12.71-39.58%3544
153.150.00-2261,215.0031.300.00-249
136.450.00-31511,220.0021.350.00-1137
135.300.00-1781,225.0026.300.00-6195
140.000.00-2681,230.0039.300.00-1590
84.100.00-5501,235.0024.700.00-140
141.500.00-1851,240.0024.50+1.46+6.34%564
89.700.00-2521,245.0032.100.00-1345
122.120.00-15101,250.0025.460.00-2216
119.270.00-301,255.0027.000.00-46
126.360.00-31471,260.0029.20-1.40-4.58%190
101.240.00--91,265.0038.000.00--20
96.500.00-31071,270.0031.200.00-178
-----1,275.0041.200.00--6
111.450.00-3961,280.0034.39+0.29+0.85%1114
-----1,285.0044.400.00--28
98.000.00-21301,290.0037.400.00-1648
92.20+2.00+2.22%1176111,300.0041.90+1.40+3.46%3103
75.000.00--31,305.00-----
86.04+3.34+4.04%11351,310.0045.50+2.20+5.08%289
68.000.00--21,315.00-----
79.31+1.66+2.14%11881,320.0048.340.00-245
66.200.00--101,325.0060.000.00--8
72.70+0.01+0.01%11131,330.0054.870.00-1038
70.49+0.70+1.00%1141,335.0055.700.00-43
67.07+0.28+0.42%51491,340.0056.570.00-328
65.56+1.93+3.03%20151,345.00-----
61.67+1.54+2.56%146831,350.0060.200.00-152
56.99+1.30+2.33%11111,360.0063.600.00-1023
52.50-2.81-5.08%6881,370.0068.500.00-1026
47.030.00-2801,380.0073.700.00-1031
41.780.00-1441,390.00103.000.00-113
38.80+1.80+4.86%71981,400.00107.690.00-17
35.62+7.77+27.90%10631,410.0088.700.00-18
24.810.00-1311,420.00104.000.00-110
26.760.00-1631,430.00157.400.00-110
25.10+1.10+4.58%1381,440.00137.910.00-15
23.00+2.80+13.86%1262031,450.00115.610.00--0
19.550.00-1561,460.00130.500.00-28
18.740.00-2271,470.00-----
15.95-0.61-3.68%4571,480.00-----
13.60+1.80+15.25%151151,490.00-----
12.20+1.20+10.91%143471,500.00199.840.00-34
9.25+1.65+21.71%11621,520.00-----
7.500.00-12401,540.00-----
5.40+0.15+2.86%24581,560.00-----
3.700.00-4131,580.00-----
3.050.00-21421,600.00-----
1.730.00-7241,620.00-----
1.700.00-141,640.00-----
1.340.00-381,660.00-----
1.050.00-3101,680.00480.100.00---
0.840.00-3211,700.00387.800.00-10
0.600.00-1281,720.00-----
0.50+0.12+31.58%11411,740.00-----
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more