GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
18 September 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----540.000.36+0.13+56.52%6154
543.800.00--0560.000.750.00-2214
-----580.001.240.00-938
518.000.00--0600.000.300.00-193
-----620.001.800.00-15
484.000.00--0640.000.950.00-119
469.300.00--0660.003.850.00-27
436.400.00--0680.000.970.00-19
340.000.00-37700.001.100.00-147
398.500.00--0720.001.600.00-130
443.000.00-15740.002.450.00-211
-----760.001.80-0.28-13.46%216
-----780.002.300.00-90122
484.900.00-25800.002.180.00-138
-----820.003.500.00-116
333.800.00--5840.003.800.00-1132
544.820.00-210860.004.500.00-1081
-----880.006.920.00-2123
501.910.00-15900.005.13+0.11+2.19%2104
176.370.00-10920.005.100.00-4252
330.170.00-55940.006.300.00-144
208.500.00--1960.008.000.00-464
421.600.00-13980.007.000.00-250
396.500.00-1441,000.008.90+0.78+9.61%10347
172.840.00-1321,020.0010.290.00-3368
254.350.00-2301,040.0010.100.00-35184
324.600.00-2711,060.0012.600.00-1411
349.300.00-2181,080.0015.000.00-16102
357.970.00-51051,100.0016.300.00-1719
330.500.00-2461,120.0016.750.00-7347
305.600.00-5911,140.0019.900.00-3251
301.300.00-2431,160.0023.400.00-3555
275.850.00-2461,180.0024.70+2.30+10.27%3616
250.50-8.35-3.23%3511,4111,200.0026.600.00-4639
247.800.00-22061,220.0032.25+0.95+3.04%11286
220.00-11.00-4.76%22191,240.0032.660.00-5377
198.860.00-12401,260.0035.700.00-5407
200.700.00-11271,280.0041.400.00-1270
180.00-2.00-1.10%13181,300.0048.00-1.10-2.24%2786
160.98+1.78+1.12%11621,320.0050.800.00-3225
141.170.00-31451,340.0057.700.00-493
131.240.00-1391,345.0070.100.00-171
128.880.00-32131,350.0064.200.00-2111
125.040.00-181,355.0080.300.00-122
133.26-0.24-0.18%11691,360.0063.500.00-8158
117.200.00-1501,365.0068.970.00-160
130.20+14.78+12.81%2931,370.0071.30-3.80-5.06%185
123.76+9.46+8.28%2281,375.0071.40+4.20+6.25%240
130.710.00-11951,380.0074.200.00-132
116.220.00-1451,385.0071.600.00-436
117.450.00-5571,390.0083.200.00-2136
103.000.00-1131,395.0086.830.00-184
113.170.00-14311,400.0082.80-5.34-6.06%780
92.150.00-6241,405.0077.300.00-171
101.500.00-3291,410.0086.90-3.20-3.55%320
88.300.00-281,415.00133.900.00-624
95.71+2.88+3.10%12271,420.0096.500.00-215
94.10+11.00+13.24%5321,425.0091.47-23.93-20.74%117
91.40+7.00+8.29%13761,430.0095.80-5.10-5.05%222
85.300.00-5161,435.0093.000.00-22
82.700.00-7631,440.0096.500.00-18
80.500.00-5191,445.00315.200.00-10
76.900.00-141041,450.00103.900.00-38
85.910.00-1211,455.00121.000.00-116
77.600.00-4401,460.00110.60+8.30+8.11%1120
76.810.00-151,465.00134.130.00-10
72.700.00-21371,470.00106.000.00-635
74.790.00-9221,475.00108.000.00-385
68.50+0.40+0.59%1821,480.00112.600.00-420
38.400.00-3141,485.00468.500.00-419
61.600.00-2181,490.00197.950.00-19
64.410.00-1391,495.00201.500.00-112
57.32-2.78-4.63%54791,500.00155.000.00-222
60.110.00-1271,505.00296.400.00-114
54.500.00-4381,510.00252.670.00-123
59.220.00-15231,515.00271.000.00-113
49.030.00-2831,520.00278.100.00-513
37.640.00-1241,525.00180.710.00-11
53.360.00-1861,530.0097.500.00-10
41.480.00-1211,535.00141.530.00-121
48.000.00-8711,540.00191.200.00-113
38.400.00-1351,545.00315.070.00-17
36.000.00-21021,560.00174.60-87.61-33.41%22
35.100.00-2601,580.00200.600.00-210
26.20-3.60-12.08%21961,600.00401.500.00-112
24.440.00-9641,620.00237.910.00-49
20.700.00-2461,640.00247.200.00-24
17.300.00-2781,660.00212.510.00-10
14.200.00-21901,680.00264.200.00-21
10.30+1.20+13.19%112561,700.00244.700.00-10
9.200.00-51281,720.00291.000.00---
6.400.00-2571,740.00315.300.00-3030
5.900.00-1611,760.00306.000.00--1
5.500.00-3991,780.00349.200.00-2030
3.75-0.60-13.79%81181,800.00369.700.00-3636
2.800.00-52331,820.00694.500.00-10
2.400.00-21061,840.00-----
2.000.00-1601,860.00-----
2.100.00-2511,880.00501.700.00--1
1.950.00-10891,900.00499.400.00-10
1.600.00-1481,920.00-----
1.500.00-1271,940.00-----
1.220.00-20451,960.00567.900.00--1
1.050.00-22991,980.00-----
1.000.00-312732,000.00-----
0.70+0.05+7.69%--2,100.00-----
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