GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
25 October 2019
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
278.700.00--0930.000.200.00-100
287.000.00--0940.000.680.00-18
-----950.000.750.00-11
-----960.000.950.00--1
-----970.000.050.00--0
-----980.000.720.00-20
218.520.00--0990.000.840.00-20
250.160.00--01,000.000.20-0.25-55.56%30
-----1,010.001.750.00-1000
181.080.00--01,020.001.750.00--0
-----1,030.000.210.00-10
-----1,040.000.23-2.72-92.20%500
197.180.00-501,050.001.000.00-10
175.000.00--11,060.000.050.00-20
-----1,070.001.550.00-10
101.780.00--01,080.000.200.00-10
92.930.00--01,090.000.160.00-40
151.910.00-101,100.000.010.00-20
-----1,105.001.700.00-30
73.300.00--01,110.000.260.00-10
100.100.00-101,115.000.17-0.03-15.00%100
72.300.00--01,120.000.150.00-10
61.400.00--01,125.000.170.00-60
57.600.00--01,130.000.22-0.22-50.00%30
57.800.00--01,135.000.08-0.02-20.00%10
-----1,137.501.300.00--0
87.000.00-1001,140.000.01-0.27-96.43%80
66.000.00-201,142.500.03-0.27-90.00%10
99.000.00-101,145.000.18-0.02-10.00%50
59.200.00-401,147.500.500.00-20
104.000.00--01,150.000.200.00-20
51.700.00-401,152.500.010.00-20
-----1,155.000.10-0.13-56.52%470
51.200.00-201,157.500.250.00-40
89.15+2.21+2.54%301,160.000.20-0.05-20.00%300
48.800.00-301,162.500.450.00-50
82.110.00-301,165.000.15-0.27-64.29%280
46.500.00-201,167.500.20-0.30-60.00%50
75.33-1.57-2.04%101,170.000.22-0.13-37.14%630
58.140.00-201,172.500.710.00-10
72.27-6.40-8.14%101,175.000.25-0.05-16.67%80
73.520.00-501,177.500.810.00-30
72.000.00-1201,180.000.40-0.30-42.86%120
48.000.00-101,182.500.640.00-260
63.500.00-201,185.000.52-0.35-40.23%150
62.900.00-101,187.500.60-0.20-25.00%10
55.18+18.77+51.55%501,190.000.52-0.28-35.00%1900
55.95+11.89+26.99%901,192.500.60-0.35-36.84%20
50.10-4.19-7.72%101,195.000.45-0.55-55.00%350
57.420.00-201,197.500.70-0.30-30.00%250
45.20-1.80-3.83%6701,200.000.76-0.64-45.71%2240
53.540.00-601,202.500.90-1.05-53.85%280
41.95-3.25-7.19%1001,205.000.93-0.72-43.64%1250
50.820.00-101,207.501.40-0.60-30.00%140
37.40-2.99-7.40%101,210.001.25-0.83-39.90%1920
37.100.00-1601,212.501.69-0.41-19.52%140
35.510.00-201,215.001.68-1.22-42.07%750
42.900.00-101,217.502.45-0.55-18.33%370
27.00-2.70-9.09%2401,220.002.61-1.12-30.03%2540
26.10-3.30-11.22%3101,222.502.95-1.25-29.76%400
23.30-2.77-10.63%19301,225.003.68-0.92-20.00%710
21.00-4.45-17.49%1101,227.504.10-1.20-22.64%340
19.60-3.50-15.15%16801,230.004.50-1.48-24.75%500
17.50-3.23-15.58%1801,232.505.70-1.23-17.75%60
15.60-3.60-18.75%9601,235.006.03-1.50-19.92%650
14.20-3.30-18.86%2501,237.506.80-0.80-10.53%420
12.70-3.29-20.58%80101,240.008.10-1.50-15.62%1600
11.20-3.30-22.76%8701,242.509.00-1.40-13.46%520
10.00-2.20-18.03%18501,245.0010.10-1.33-11.64%1700
8.60-3.35-28.03%8101,247.5011.50-1.10-8.73%1000
7.10-2.40-25.26%36101,250.0012.53-0.47-3.62%1340
6.20-2.90-31.87%13701,252.5014.20-2.00-12.35%120
5.40-2.23-29.23%24701,255.0015.80-1.00-5.95%140
4.60-2.36-33.91%8301,257.5016.43-0.77-4.48%250
3.70-1.94-34.40%52601,260.0019.40-0.20-1.02%160
3.20-1.50-31.91%8401,262.5021.90+0.70+3.30%110
2.50-1.62-39.32%13701,265.0021.90-0.10-0.45%130
2.09-1.67-44.41%5601,267.5020.70-4.70-18.50%40
1.75-1.00-36.36%45001,270.0025.80-0.20-0.77%40
1.34-1.06-44.17%6101,272.5022.40-4.70-17.34%10
1.05-0.82-43.85%29801,275.0025.100.00--0
1.00-0.65-39.39%1501,277.5032.70+1.05+3.32%100
0.75-0.45-37.50%23801,280.0035.10+2.10+6.36%100
0.54-0.57-51.35%1101,282.50-----
0.40-0.56-58.33%5001,285.00-----
0.40-0.40-50.00%3201,287.50-----
0.35-0.30-46.15%12101,290.0089.000.00-10
0.35-0.25-41.67%601,292.50-----
0.20-0.26-56.52%3701,295.00-----
0.50-0.20-28.57%101,297.50-----
0.20-0.05-20.00%10301,300.0055.500.00--0
0.700.00--01,302.50-----
0.500.00-101,305.00-----
0.350.00-1501,310.00-----
0.200.00--01,317.50-----
0.12-0.25-67.57%501,320.0078.120.00--0
0.200.00--01,325.00-----
0.10-0.15-60.00%501,330.00109.160.00-10
0.150.00--01,337.50-----
0.250.00-101,340.00-----
0.150.00-401,350.00-----
0.150.00--01,357.50-----
0.100.00-101,360.00-----
0.150.00-101,370.00-----
0.150.00-201,380.00-----
0.290.00-101,390.00-----
0.110.00-801,400.00-----
-----1,407.50162.000.00---
0.400.00--11,410.00164.500.00---
0.060.00--01,420.00-----
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