GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
21 August 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----680.000.450.00-1000
-----700.000.210.00-200
-----710.000.150.00-100
-----720.001.400.00--0
-----740.001.550.00--0
-----750.000.250.00-10
-----760.000.950.00--1
-----775.000.100.00--0
642.000.00--0800.000.400.00--0
-----850.001.500.00-13
-----900.000.500.00-10
-----920.002.950.00-11
-----925.001.500.00-10
-----945.004.000.00--0
-----950.003.600.00--0
433.750.00--0960.00-----
-----970.001.150.00-10
-----975.002.460.00--0
-----980.005.100.00-10
-----990.003.700.00--0
-----995.003.600.00-10
501.480.00-101,000.001.170.00-200
354.000.00-101,010.004.400.00-10
414.540.00-101,020.005.600.00-10
-----1,030.005.200.00-10
403.230.00-101,040.004.700.00-116
-----1,050.002.100.00-20
-----1,060.001.900.00-20
325.100.00-301,080.007.800.00-10
-----1,090.002.660.00--0
390.240.00-301,100.002.670.00-50
-----1,110.003.100.00-10
-----1,120.003.160.00-10
246.200.00-201,130.0011.850.00-10
261.400.00-201,140.003.780.00-10
257.000.00--01,150.003.750.00-30
-----1,160.004.720.00-20
232.200.00-101,170.004.400.00-100
230.300.00-201,180.005.500.00-50
-----1,190.005.410.00-110
299.800.00-2001,200.006.200.00-40
240.500.00--01,210.006.100.00-20
226.970.00-201,220.007.400.00-10
225.700.00--01,230.007.980.00-10
224.400.00-101,240.007.600.00-20
275.490.00-401,250.009.050.00-70
214.900.00-101,255.009.450.00-20
260.000.00-101,260.0010.450.00-20
239.200.00-101,265.0010.300.00-10
244.100.00-201,270.009.310.00-60
221.600.00-101,275.0012.000.00-10
203.800.00-401,280.0011.500.00-10
226.050.00-101,285.0012.950.00-60
224.600.00-201,290.0012.250.00-10
216.500.00-101,295.0015.880.00-210
218.400.00-301,300.0013.500.00-150
174.710.00-101,305.0014.220.00-330
207.000.00-2101,310.0014.150.00-10
129.450.00-101,315.0013.130.00-10
202.200.00-101,320.0016.850.00-40
141.820.00-101,325.0016.500.00-10
205.100.00-1401,330.0016.600.00-20
89.200.00-101,335.0029.630.00-30
189.130.00-101,340.0020.150.00-50
88.300.00--41,345.0019.100.00-10
178.960.00-301,350.0021.190.00-80
86.800.00-101,355.0020.500.00-110
160.160.00-601,360.0023.650.00-30
93.200.00-101,365.0023.400.00-10
148.000.00-101,370.0024.240.00-50
151.620.00-501,375.0026.800.00-270
130.000.00-101,380.0027.970.00-10
145.980.00-101,385.0029.050.00-20
133.860.00-101,390.0029.970.00-100
113.150.00-301,395.0031.180.00-20
134.500.00-2601,400.0030.300.00-180
103.500.00-201,405.0033.480.00-30
126.700.00-1001,410.0034.810.00-90
124.000.00-1201,415.0033.910.00-90
123.320.00-101,420.0039.700.00-280
116.900.00-401,425.0037.550.00-30
110.000.00-101,430.0035.400.00-30
92.890.00-1101,435.0039.490.00-10
107.890.00-401,440.0040.800.00-10
90.700.00-2201,445.0037.600.00-10
99.000.00-101,450.0046.000.00-320
100.260.00-2101,455.0048.550.00-60
89.470.00-401,460.0050.600.00-50
86.200.00-301,465.0043.930.00-20
87.020.00-1201,470.0054.500.00-50
80.370.00-201,475.0056.890.00-20
82.000.00-1001,480.0054.300.00-180
78.950.00-801,485.0059.200.00-10
72.500.00-701,490.0063.200.00-240
71.000.00-1201,495.0064.850.00-10
69.770.00-4801,500.0067.050.00-440
64.900.00-2701,505.00-----
62.740.00-2401,510.00-----
60.400.00-401,515.00-----
60.020.00-2401,520.00-----
55.520.00-2701,525.00-----
55.220.00-301,530.0082.800.00-10
56.650.00-201,535.00-----
49.340.00-301,540.0081.850.00-100
52.100.00-101,545.0092.200.00-20
44.330.00-4101,550.0083.200.00-20
41.150.00-401,560.00192.300.00--0
38.500.00-401,570.00193.500.00-10
33.000.00-601,580.00113.000.00-200
32.610.00-101,590.00206.400.00-10
27.730.00-4901,600.00127.000.00-10
24.000.00-101,610.00-----
22.600.00-701,620.00178.200.00-20
20.500.00-501,630.00245.000.00-30
18.200.00-501,640.00172.500.00-10
15.800.00-401,650.00290.400.00-10
14.700.00-301,660.00205.200.00-10
14.400.00-801,670.00181.300.00-10
11.800.00-101,680.00193.800.00-10
8.900.00-901,690.00-----
9.920.00-13201,700.00-----
7.400.00-201,710.00-----
8.000.00-1001,720.00-----
5.020.00-201,730.00-----
4.300.00-601,740.00-----
5.450.00-101,750.00-----
4.900.00-401,760.00-----
2.200.00-101,770.00-----
4.000.00-101,780.00-----
3.200.00-601,800.00-----
2.200.00--01,810.00-----
2.850.00-401,820.00-----
2.550.00-101,840.00-----
1.800.00-101,860.00-----
1.960.00-401,880.00-----
1.650.00-201,900.00-----
0.840.00-1001,920.00-----
1.410.00--01,930.00-----
1.000.00-101,940.00-----
1.050.00--01,960.00545.300.00--0
1.300.00-201,980.00-----
0.600.00-201,990.00-----
1.450.00-402,000.00-----
1.000.00-202,100.00-----
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