GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
20 November 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----540.000.580.00-2223
-----560.001.250.00-12
-----580.001.500.00-44
823.000.00-12600.001.230.00-12
790.000.00---620.002.150.00-434
-----640.002.500.00-114
691.700.00--0660.0021.500.00-116
408.600.00--2680.003.050.00-110
-----700.003.000.00-27
460.780.00-12720.004.000.00-13
-----740.004.200.00-148
390.000.00-10760.0012.600.00-334
374.000.00-10780.008.100.00-19
358.200.00-10800.007.000.00-181
525.000.00--0820.006.570.00-15
506.300.00--1840.0017.000.00-17
462.400.00-11860.0012.900.00-28
444.500.00-22880.009.40-0.21-2.19%120
390.500.00-12900.0010.800.00-742
456.300.00-12920.0011.800.00-148
448.200.00-13940.0012.000.00-271
197.000.00-10960.0015.700.00-1038
200.000.00-40980.0016.620.00-2111
372.300.00-141,000.0019.300.00-19314
129.200.00-221,020.0022.100.00-280
116.050.00-5151,040.0021.600.00-375
246.000.00-101,060.0027.400.00-225
176.200.00-261,080.0024.80-2.20-8.15%140
356.040.00-1191,100.0027.50+1.00+3.77%1204
-----1,110.0030.10-2.40-7.38%115
269.090.00--41,115.00-----
295.400.00-2141,120.0031.700.00-124
-----1,125.0035.300.00-188
262.090.00--11,130.0036.400.00---
276.660.00-1321,140.0094.600.00-161
189.670.00--11,150.0038.000.00-110
290.000.00-1321,160.0038.40+0.10+0.26%135
-----1,165.0054.800.00--9
-----1,170.0040.40-0.90-2.18%13
-----1,175.0044.870.00-10
302.630.00-1211,180.0040.700.00-276
-----1,185.0045.900.00--1
-----1,190.0043.900.00-142
-----1,195.0061.070.00--10
269.000.00-1371,200.0051.600.00-3332
-----1,205.00102.400.00--8
-----1,210.0046.300.00-235
-----1,215.0051.00-55.60-52.16%1415
271.900.00-2241,220.0070.000.00-146
249.880.00---1,225.0075.000.00--4
246.560.00-161,230.0052.900.00-16
194.000.00-1261,240.0055.400.00-1240
-----1,245.0066.400.00--1
221.400.00-1141,250.0085.000.00-2222
148.210.00--11,255.00-----
211.700.00-1581,260.0072.200.00-133
-----1,270.0070.500.00-12
160.000.00-3321,280.0066.71+3.71+5.89%1120
162.100.00-111,285.00107.700.00-11
126.000.00--21,290.0066.400.00-24
100.000.00-341,295.0069.920.00-25
204.000.00-63611,300.0077.000.00-267
111.100.00-111,310.00103.600.00--4
152.800.00-151,315.00-----
153.900.00-2121,320.0079.000.00-240
195.550.00-2191,325.00-----
167.000.00-151,330.0079.000.00-26
136.160.00--21,335.00100.270.00-1010
186.740.00-1201,340.0082.200.00-249
170.350.00-5141,350.0087.90+2.90+3.41%76
139.000.00--11,355.00-----
165.640.00-1341,360.0088.000.00-128
118.400.00-211,365.0099.550.00-23
96.300.00--11,370.0093.200.00-28
-----1,375.00105.750.00--1
126.600.00-1281,380.00102.10+5.10+5.26%115
149.240.00-181,385.00135.400.00--1
105.900.00-8141,390.00102.15+1.80+1.79%38
107.900.00--41,395.00140.200.00--2
146.200.00-3521,400.00112.700.00-215
90.800.00-221,405.00116.550.00-214
141.530.00-1151,410.00131.600.00-113
126.000.00---1,415.00135.500.00-13
126.00-3.50-2.70%1431,420.00210.000.00-34
132.700.00-231,425.00143.900.00-88
107.100.00-3251,430.00123.600.00-16
122.000.00-4101,435.00-----
122.670.00-1231,440.00141.100.00-16
101.000.00-241,445.00154.000.00-21
111.40+7.50+7.22%2271,450.00137.000.00-44
-----1,455.00147.220.00-10
100.700.00-2151,460.00144.100.00-23
95.400.00-2121,470.00143.70-6.10-4.07%12
72.800.00---1,475.00137.800.00---
83.680.00-3211,480.00109.300.00-10
86.900.00-4181,490.00163.410.00-110
96.600.00-231,495.00-----
89.56+4.26+4.99%11601,500.00158.000.00-148
85.66+10.16+13.46%1201,510.00392.500.00-20
84.900.00-2341,520.00401.000.00-47
68.500.00-1221,530.00409.600.00-46
69.400.00-2131,540.00277.300.00-11
68.800.00-5401,550.00252.700.00-26
61.600.00-2121,560.00-----
55.000.00-2151,570.00300.200.00--1
55.100.00-2321,580.00-----
58.300.00-4311,590.00-----
47.800.00-5541,600.00544.480.00--0
47.200.00-1101,610.00302.200.00--10
48.400.00-291,620.00340.900.00--1
45.600.00-1121,630.00-----
39.100.00-1181,640.00-----
33.400.00-281,650.00-----
31.800.00---1,660.00611.000.00--1
29.900.00-481,670.00-----
31.800.00-5121,680.00-----
29.400.00-151,690.00-----
26.700.00-2151,700.00-----
23.400.00-2171,720.00-----
18.500.00-3541,740.00-----
16.200.00-3141,760.00467.400.00-77
14.60-0.90-5.81%431,780.00440.000.00--1
13.20-1.51-10.27%10231,800.00-----
11.10-1.50-11.90%1061,820.00413.500.00--1
9.400.00-15301,840.00-----
6.700.00-191,860.00-----
7.700.00-151,880.00-----
7.200.00-1261,900.00-----
4.700.00-261,920.00-----
5.500.00-10111,940.00-----
3.500.00-21731,960.00608.800.00--1
3.700.00-151,980.00594.000.00-10
3.500.00-3102,000.00-----
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