GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
17 July 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----695.000.100.00--2
-----700.000.750.00-44
718.70+718.70--2715.00-----
597.100.00--6750.000.150.00-25
715.60+715.60-10765.00-----
-----795.000.500.00-11
-----800.000.250.00-1218
678.80+678.80--0820.00-----
-----830.001.070.00--1
548.000.00--0865.00-----
-----880.000.100.00-1020
607.61+52.25+9.41%22900.000.400.00-55
589.06+66.02+12.62%11910.00-----
-----915.000.10-0.25-71.43%515
515.800.00--1920.00-----
-----950.001.300.00-36
-----955.004.000.00--1
-----965.003.800.00---
-----975.001.250.00--1
-----980.000.400.00-360
453.90+453.90--1985.003.100.00--1
518.30+518.30--1990.003.170.00-55
-----995.000.400.00-11
-----1,000.000.50-0.70-58.33%189
-----1,010.000.05+0.05--14
414.890.00-101,020.000.650.00-12
-----1,030.002.500.00--0
-----1,050.000.10-1.30-92.86%1027
-----1,060.001.020.00-916
373.600.00--11,070.00-----
300.930.00--51,080.003.600.00-10
-----1,090.000.30-1.43-82.66%525
-----1,100.000.02-2.08-99.05%5317
-----1,110.003.200.00-24
-----1,120.002.00-5.60-73.68%1031
310.370.00-121,130.000.12-3.01-96.17%113
-----1,140.000.35-3.35-90.54%249
267.370.00--11,150.000.40-3.00-88.24%2169
219.100.00--21,160.001.81-3.19-63.80%173
265.00+31.60+13.54%231,170.000.10-4.45-97.80%138
260.510.00-141,180.000.41-6.23-93.83%12274
220.500.00-341,190.000.37-5.13-93.27%1685
247.81+54.93+28.48%2201,200.000.05-8.19-99.39%6166
167.700.00-121,210.000.43-6.81-94.06%1255
198.600.00-161,220.001.40-6.18-81.53%1191
155.50-42.60-21.50%131,230.000.30-7.90-96.34%1356
256.93+96.73+60.38%271,240.000.35-8.82-96.18%1381
283.35+158.10+126.23%141351,250.000.40-13.47-97.12%5233
244.00+91.30+59.79%171,255.000.60-11.29-94.95%351
247.12+121.62+96.91%1121,260.000.55-11.46-95.42%2151
247.62+76.92+45.06%361,265.000.47-10.93-95.88%25112
244.00+121.10+98.54%291,270.002.45-11.65-82.62%281
134.70+5.40+4.18%151,275.000.73-11.27-93.92%2570
222.52+98.52+79.45%6111,280.000.65-17.33-96.38%1222
248.26+151.01+155.28%81221,285.000.40-14.92-97.39%386
222.87+117.91+112.34%361,290.000.40-16.63-97.65%60197
197.33+84.73+75.25%1151,295.002.55-14.13-84.71%1391
221.12+115.92+110.19%326051,300.000.52-22.97-97.79%29505
193.97+53.47+38.06%171,305.001.18-21.62-94.82%5224
190.70+91.24+91.74%1361,310.001.02-18.29-94.72%1255
96.930.00-271,315.000.78-19.68-96.19%945
190.00+98.00+106.52%451,320.002.33-18.07-88.58%5138
209.00+144.00+221.54%161,325.002.38-29.59-92.56%7289
175.45+90.40+106.29%2361,330.000.58-24.99-97.73%5283
168.38+95.18+130.03%1161,335.000.83-33.17-97.56%1154
195.80+119.24+155.75%2241,340.000.77-37.51-97.99%2419
190.80+91.29+91.74%251,345.001.25-34.01-96.45%3526
189.61+138.51+271.06%164911,350.000.60-40.87-98.55%1351,062
123.00+15.50+14.42%661,355.001.50-26.55-94.65%366
181.74+119.74+193.13%7471,360.001.35-45.78-97.14%1274
176.94+131.94+293.20%3211,365.001.00-37.50-97.40%5157
149.00+106.08+247.16%8551,370.000.93-44.50-97.95%46266
160.85+120.33+296.96%31551,375.001.03-46.37-97.83%4103
156.97+119.17+315.26%51031,380.000.90-47.85-98.15%23411
153.93+122.13+384.06%3241,385.001.00-50.26-98.05%8167
151.84+121.44+399.47%51601,390.001.15-53.55-97.90%18121
146.89+111.39+313.77%5541,395.000.80-44.40-98.23%9151
138.52+111.88+419.97%451,1391,400.001.20-55.87-97.90%68510
137.19+105.30+330.20%1511,405.001.60-48.30-96.79%2182
129.66+106.16+451.74%83721,410.001.42-63.00-97.80%90258
124.02+91.60+282.54%7361,415.001.52-64.38-97.69%1345
119.26+97.86+457.29%53821,420.001.72-65.23-97.43%72445
110.40+86.41+360.19%61141,425.001.98-70.82-97.28%2576
89.00+72.70+446.01%11941,430.002.57-73.73-96.63%71259
105.81+83.81+380.95%43761,435.002.70-65.30-96.03%14164
100.26+83.06+482.91%71981,440.002.33-92.67-97.55%52281
82.90+68.41+472.12%21011,445.004.10-62.90-93.88%24113
93.68+80.48+609.70%156501,450.003.20-101.97-96.96%472522
89.80+81.30+956.47%9671,455.003.90-78.25-95.25%2251
85.00+74.21+687.77%254531,460.004.03-88.12-95.63%64449
76.90+66.90+669.00%91431,465.004.55-55.01-92.36%26104
73.02+64.62+769.29%552461,470.005.10-94.51-94.88%83212
72.00+63.20+718.18%71291,475.006.00-88.50-93.65%3556
67.70+60.30+814.86%4132051,480.006.58-60.57-90.20%165245
61.97+52.67+566.34%351001,485.0013.72-64.90-82.55%8153
56.00+49.95+825.62%822391,490.009.20-98.24-91.44%9178
48.00+42.68+802.26%271521,495.009.10-122.90-93.11%14870
51.00+45.66+855.06%7551,0891,500.0010.50-115.20-91.65%277254
47.05+47.05+1,423.62%109681,505.0011.58+11.58+1,258.70%990
43.50+39.17+904.62%2368641,510.0013.00-119.60-90.20%11086
39.66+39.66+2,120.86%192-1,515.0014.84+14.84+405.46%98-
36.24+32.74+935.43%5173801,520.0016.65-117.55-87.59%14746
33.02+33.02+2,706.55%160-1,525.0020.28+20.28+1,179.07%44-
30.15+27.25+939.66%1,3081,0891,530.0020.50-87.90-81.09%5720
27.92+27.92+1,925.52%232-1,535.00-----
23.90+21.30+819.23%4945301,540.0030.00-81.90-73.19%1023
20.80+18.81+945.23%2,4651,4551,550.0031.00-87.00-73.73%1316
17.50+16.00+1,066.67%7854391,560.0039.55-90.25-69.53%517
14.64+13.29+984.44%8035031,570.0065.90-69.50-51.33%414
12.10+10.95+952.17%7356211,580.0058.68-84.12-58.91%1017
9.85+8.82+856.31%3993231,590.00151.300.00-119
8.00+7.14+830.23%6,6492,0771,600.0075.39-134.71-64.12%1025
7.01+6.18+744.58%5942401,610.00103.70-48.10-31.69%13
6.00+4.88+435.71%1,0262761,620.00154.600.00--1
5.00+4.15+488.24%1942021,630.00154.40-38.30-19.88%13
4.50+3.65+429.41%1661041,640.00-----
4.10+3.45+530.77%1,88601,650.00145.94+145.94---
3.40+2.55+300.00%1721851,660.00-----
3.40+2.70+385.71%5591101,670.00215.30+215.30-11
3.00+1.90+172.73%221021,680.00-----
2.40+1.75+269.23%46741,690.00-----
2.45+1.95+390.00%7601801,700.00-----
2.30+2.30+980.00%14761,710.00318.80+318.80--1
2.90+2.20+314.29%12541,720.00328.80+328.80--1
2.00+1.65+471.43%10261,730.00-----
1.65+1.00+153.85%5551,740.00313.100.00-13
1.77+1.20+210.53%326241,750.00-----
2.10+1.40+200.00%2141,760.00227.00-97.70-30.09%22
1.70+1.70+309.09%3981,770.00312.80+312.80-11
1.55+1.25+416.67%4741,780.00-----
1.45+1.20+480.00%28211,800.00410.100.00-10
0.60+0.10+20.00%131,810.00348.20+348.20-22
1.05+0.70+200.00%1291,820.00387.30+387.30--1
-----1,830.00350.80+350.80-12
0.45-0.09-16.67%11081,840.00-----
0.530.00--11,850.00349.60-80.30-18.68%11
-----1,860.00427.80+427.80--1
0.55+0.55--21,870.00-----
0.45+0.05+12.50%-11,880.00-----
-----1,890.00394.00-75.90-16.15%11
-----1,910.00404.90-85.00-17.35%11
0.10+0.10-111,930.00-----
0.55+0.55+122.22%1311,940.00-----
0.60+0.60+100.00%4311,950.00-----
-----1,960.00510.300.00--0
-----1,970.00470.00+470.00-200
-----2,000.00550.300.00--0
0.15+0.15-25.00%1202,010.00-----
0.20+0.15+300.00%73132,050.00-----
-----2,070.00686.10+686.10--0
0.40+0.35+700.00%104672,100.00-----
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