GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
19 June 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
863.600.00-10520.000.030.00-1387
-----525.000.400.00-36101
-----530.000.400.00-225
-----535.000.200.00-17
679.000.00-1431540.000.100.00-1472
-----545.000.250.00-142
-----550.000.250.00-113
597.500.00-49560.001.100.00-174
571.200.00-13580.000.950.00-2074
511.570.00-15600.000.200.00-22,466
-----610.000.100.00--1
811.980.00-02620.007.900.00-2112
580.000.00-577640.000.050.00-2247
488.300.00-423660.001.390.00-1122
-----675.004.500.00--2
466.400.00-24680.000.570.00-2253
-----690.000.100.00-34
502.600.00-226700.000.250.00-3134
-----715.002.740.00-11
482.750.00-12720.000.250.00-3190
-----730.007.900.00-45
597.470.00-56740.000.120.00-781
-----750.000.300.00-125
650.400.00-116760.000.150.00-1370
-----770.001.350.00-17
-----775.000.120.00-33
622.600.00-36780.000.250.00-1127
617.600.00-55785.001.950.00-22
-----790.000.200.00-24
-----795.001.800.00-10
592.000.00-112800.000.050.00-1662
-----810.0013.400.00--6
455.650.00-11820.000.200.00-1137
-----830.000.500.00-114
-----835.000.280.00-62
568.000.00-34840.003.900.00-3237
-----845.002.090.00-12
330.500.00--1850.000.970.00-3118
-----855.001.390.00-12
288.500.00-35860.000.490.00-1216
-----865.003.400.00-10
-----870.003.700.00-27
240.400.00--19875.000.800.00-110
594.500.00-10880.000.050.00-1288
-----885.000.100.00-275
-----890.000.100.00-19
-----895.000.200.00--5
533.670.00-433900.000.150.00-17470
-----905.000.160.00-862
-----910.000.190.00-328
-----915.002.850.00-419
218.900.00-230920.000.250.00-1235
-----925.000.630.00-25
-----930.000.800.00-3829
-----935.001.050.00-183
339.140.00-38940.002.950.00-91314
-----945.003.800.00-23
193.870.00--1950.001.480.00-171
-----955.001.350.00-2878
405.310.00-19960.001.550.00-5537
213.400.00--1965.001.000.00-24
363.750.00-23970.001.900.00-110
205.500.00--1975.001.350.00-236
276.000.00-17980.000.250.00-1407
-----985.002.780.00-113
160.000.00--1990.002.350.00-130
-----995.002.200.00-153
406.700.00-11021,000.000.600.00-972,363
397.700.00-221,010.000.750.00-15
264.240.00-2161,020.001.330.00-1474
404.000.00-121,030.004.100.00-1020
357.300.00-1631,040.001.100.00-1342
302.050.00--11,050.000.990.00-3198
293.330.00-2321,060.000.910.00-45561
275.970.00-341,070.001.000.00-1433
329.000.00-1921,080.001.200.00-1320
298.500.00-111,090.000.900.00-2109
325.000.00-12771,100.001.100.00-41,449
246.800.00-171,110.001.100.00-170
292.160.00-22481,120.001.240.00-22483
303.680.00-11821,130.001.850.00-5461
222.950.00-1461,135.001.350.00-594
302.390.00-11251,140.001.470.00-20468
217.400.00-1671,145.001.560.00-20165
262.440.00-12411,150.001.980.00-3710
196.200.00-1631,155.001.560.00-182
192.300.00-2791,160.003.280.00-1386
187.200.00-3461,165.003.070.00-1115
191.800.00-1861,170.002.110.00-8229
182.800.00-1941,175.002.160.00-8315
232.960.00-11871,180.002.050.00-4302
190.400.00-1431,185.003.700.00-2148
223.950.00-1521,190.002.500.00-3366
165.000.00-1441,195.004.500.00-2154
211.000.00-22531,200.002.800.00-101,456
221.600.00-11911,205.002.990.00-2126
235.850.00-5681,210.003.030.00-12617
174.000.00-1711,215.003.280.00-198
200.000.00-3721,220.003.400.00-5433
219.900.00-1461,225.002.990.00-72348
165.700.00-3441,230.003.560.00-6282
157.700.00-2331,235.003.370.00-1101
168.000.00-11211,240.003.950.00-9451
162.300.00-3501,245.004.700.00-46193
197.050.00-76521,250.004.400.00-231,048
151.400.00-12051,255.005.600.00-2398
167.330.00-53501,260.005.610.00-14361
146.200.00-7411,265.006.000.00-22174
148.100.00-11681,270.005.400.00-28204
151.400.00-132151,275.005.650.00-10236
147.200.00-127461,280.006.200.00-35849
145.200.00-52791,285.007.200.00-7125
136.400.00-113791,290.007.000.00-70408
133.500.00-73261,295.008.020.00-5236
128.400.00-88141,300.007.860.00-1681,747
134.500.00-31101,305.008.420.00-18228
130.300.00-11161,310.008.600.00-39395
132.100.00-4471,315.0012.280.00-2167
127.500.00-211941,320.0010.300.00-18453
88.310.00-31251,325.0011.800.00-1113
99.570.00-21531,330.0012.550.00-13294
68.200.00-9571,335.0015.110.00-1108
82.200.00-11491,340.0013.550.00-15251
80.620.00-12541,345.0013.900.00-998
84.200.00-167511,350.0014.400.00-56666
96.500.00-1871,355.0019.000.00-485
62.000.00-44171,360.0017.300.00-14270
92.000.00-1711,365.0017.000.00-53115
58.500.00-61401,370.0019.300.00-18110
59.850.00-53,1221,375.0019.900.00-133,101
56.670.00-34521,380.0022.200.00-101267
55.000.00-4801,385.0031.720.00-459
55.790.00-503241,390.0026.000.00-12106
54.000.00-191301,395.0036.000.00-2776
50.000.00-871,3451,400.0028.500.00-75587
46.400.00-221741,405.0030.030.00-1120
40.590.00-311691,410.0034.300.00-4258
39.400.00-71741,415.0036.800.00-2743
37.100.00-464851,420.0037.400.00-61125
35.500.00-173631,425.0037.120.00-65
32.500.00-282581,430.0041.900.00-1716
30.480.00-9961,435.0041.900.00-615
24.000.00-395391,440.0059.060.00-4112
24.780.00-16801,445.0044.730.00-1212
24.000.00-537311,450.0050.100.00-6159
21.660.00-7861,455.00198.860.00--1
16.100.00-113371,460.0091.500.00-5258
18.500.00-12551,465.0068.000.00-42
15.400.00-195091,470.0079.090.00-17
13.770.00-202311,475.00147.400.00-1111
13.020.00-1125931,480.0057.000.00-1230
11.000.00-131781,485.0094.800.00-512
9.600.00-71071,490.0090.300.00-530
8.780.00-61761,495.0095.200.00-3191
8.000.00-2621,4461,500.0086.900.00-11320
7.300.00-91111,505.00103.300.00-34
4.700.00-21521,510.00103.100.00-46
4.710.00-161011,515.0099.700.00-1051
5.000.00-506011,520.00107.300.00-4146
3.650.00-81781,525.00108.800.00-56
4.000.00-121661,530.00113.700.00-38
5.750.00-1401,535.00109.300.00-53
2.500.00-126401,540.00112.200.00-344
4.550.00-7221,545.00116.700.00-56
2.500.00-1664811,550.00123.190.00-422
1.950.00-63991,560.00129.500.00-29
1.750.00-8521,570.00144.000.00-26
1.200.00-42071,580.00146.040.00-25
1.100.00-1141,590.00-----
0.700.00-179451,600.00171.500.00-111
0.800.00-191,610.00-----
0.850.00-172081,620.00157.810.00-50
0.550.00-221,630.00-----
0.400.00-15021,640.00245.900.00-11
0.460.00-141,650.00-----
0.200.00-22661,660.00-----
0.400.00--31,670.00-----
0.310.00-51321,680.00199.100.00-00
0.750.00--11,690.00349.200.00--1
0.350.00-107891,700.00223.300.00-100
0.500.00--51,710.00-----
0.350.00-22801,720.00-----
0.050.00-111,730.00-----
0.470.00-72981,740.00545.500.00--0
0.700.00-221,750.00-----
0.400.00-42211,760.00411.800.00-12
0.400.00-23301,780.00386.000.00-11
0.290.00-14441,800.00390.000.00-11
0.100.00-11621,820.00420.200.00--1
0.320.00-1871,840.00-----
0.330.00-1721,860.00778.300.00-00
0.350.00-25011,880.00717.400.00-10
0.100.00-16771,900.00603.900.00-11
0.450.00-11501,920.00586.200.00---
0.100.00-1201,980.00574.100.00--0
0.050.00-1772,080.00670.560.00-10
0.050.00-11672,100.00691.620.00-21
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