GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
5 June 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
799.300.00-11630.00-----
785.100.00-12650.00-----
711.800.00-23720.00-----
-----730.000.700.00--0
-----840.000.920.00--0
571.000.00-11850.000.200.00-16
560.800.00--1860.000.150.00--0
-----870.001.26+0.87+223.08%110
-----880.000.33-0.07-17.50%20
-----890.002.100.00--0
-----900.000.100.00-59
523.820.00-10910.000.550.00-20
-----920.000.050.00-14
-----930.001.900.00--0
-----940.000.600.00--0
-----950.000.06-2.44-97.60%10
-----960.000.01-0.94-98.95%20
-----970.000.06-0.06-50.00%17
-----980.000.810.00-11
342.180.00--0990.000.800.00--0
-----1,000.000.550.00-13
-----1,010.000.100.00-217
-----1,020.001.500.00--0
-----1,030.000.650.00--2
-----1,040.002.500.00--1
-----1,050.000.900.00-56
-----1,060.000.050.00--15
-----1,070.008.900.00-10
-----1,080.000.600.00-11
-----1,090.000.500.00-114
-----1,100.000.050.00-27
-----1,110.000.150.00-1416
-----1,120.000.110.00-36
217.840.00--01,130.000.140.00-14
285.900.00-111,140.001.570.00-23
275.100.00--11,150.000.400.00-121
280.150.00-101,160.000.100.00-15
-----1,170.004.990.00-1011
224.770.00-121,180.000.250.00-13
222.240.00-251,190.000.450.00-311
236.740.00-1101,200.000.210.00-569
225.900.00-141,205.000.100.00-212
212.800.00-141,210.000.050.00-813
153.900.00--41,215.008.370.00-1013
151.600.00--21,220.002.350.00-115
146.700.00--11,225.000.400.00-1128
203.300.00-181,230.001.260.00-516
202.440.00-271,235.001.130.00-29
194.500.00-2121,240.001.050.00-1515
133.400.00-541,245.000.500.00-215
184.000.00-151,250.000.230.00-156
180.500.00-131,255.003.200.00-27
171.000.00-151,260.000.050.00-1530
164.430.00-291,265.001.100.00-1013
151.000.00-441,270.000.050.00-1022
165.900.00-76511,275.000.350.00-28
121.000.00-1231,280.000.100.00-242
149.200.00-191,285.000.350.00-121
130.750.00-1121,290.000.050.00-151
115.600.00-11181,295.000.790.00-139
134.000.00-1321,300.000.120.00-1563
130.900.00-1141,305.000.840.00-120
103.300.00-2191,310.000.400.00-242
125.000.00-251,315.000.300.00-1040
119.650.00-1111,320.000.200.00-1888
107.470.00-181,325.000.240.00-974
91.200.00-1331,330.000.300.00-42252
108.700.00-1101,335.000.150.00-20115
77.850.00-10241,340.000.180.00-10141
88.020.00-3171,345.000.14-0.06-30.00%2259
57.220.00-3551,350.000.300.00-38479
66.380.00-1141,355.000.250.00-22327
50.450.00-7541,360.000.08-0.24-75.00%4521
68.120.00-3161,365.000.19-0.21-52.50%2321
47.50+6.50+15.85%5291,370.000.15-0.20-57.14%15279
41.00-6.36-13.43%1291,375.000.14-0.36-72.00%9233
41.39-14.57-26.04%6511,380.000.20-0.50-71.43%122523
36.49+4.99+15.84%5381,385.000.13-0.87-87.00%49360
34.66+9.54+37.98%45981,390.000.10-1.20-92.31%87750
18.000.00-3751,395.000.23-1.82-88.78%32250
24.50+7.87+47.32%161881,400.000.28-2.32-89.23%296886
21.39+8.95+71.95%2351,405.000.44-3.49-88.80%68262
18.20+8.46+86.86%471481,410.000.68-5.16-88.36%36705
13.70+6.90+101.47%1361241,415.001.25-6.05-82.88%44353
10.20+5.20+104.00%2505541,420.002.99-6.93-69.86%20978
7.00+3.80+118.75%2253681,425.003.70-16.50-81.68%17214
4.30+2.30+115.00%2336431,430.006.30-16.14-71.93%10342
2.20+0.95+76.00%1723581,435.0010.00-16.20-61.83%14253
1.25+0.25+25.00%3925491,440.0030.00-1.63-5.15%173115
0.79+0.29+58.00%315941,445.0035.10-3.80-9.77%1840
0.47+0.07+17.50%691,1441,450.0039.300.00-3033
0.27+0.02+8.00%123011,455.0044.800.00-518
0.27+0.09+50.00%147971,460.0052.000.00-734
0.20-0.05-20.00%342541,465.0028.300.00-111
0.20+0.05+33.33%255331,470.0034.000.00-140
0.15-0.21-58.33%22251,475.0053.190.00-1021
0.07-0.06-46.15%118861,480.0058.190.00-1018
0.05-0.10-66.67%11851,485.0042.100.00-14
0.10+0.01+11.11%46551,490.0072.130.00-119
0.06-0.02-25.00%261,0281,500.0087.10+4.91+5.97%115
0.18+0.13+260.00%63321,510.0075.000.00-51
0.050.00-222621,520.00-----
0.050.00-31441,530.00-----
0.220.00-131781,540.00-----
0.350.00-21241,550.00-----
0.200.00-27611,560.00-----
0.050.00-191,570.00168.200.00--0
0.050.00-1101,580.00-----
0.050.00-10291,590.00-----
0.050.00-3491,600.00-----
0.400.00-581,610.00199.000.00-20
0.350.00-111,620.00201.200.00-10
0.120.00-121,630.00-----
-----1,640.00200.500.00-10
0.400.00-141,650.00-----
0.250.00--11,670.00-----
0.350.00-1351,690.00262.600.00-10
0.350.00-1131,700.00-----
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