GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
13 December 2019
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----1,000.000.100.00--10
274.400.00-111,020.00-----
-----1,040.000.100.00-12
-----1,080.000.100.00--1
-----1,090.000.250.00--10
-----1,100.000.050.00-1212
-----1,110.001.320.00-22
-----1,120.002.120.00-21
-----1,130.003.100.00-44
-----1,150.000.280.00-49
-----1,160.000.400.00-12
-----1,165.002.470.00-44
95.100.00-111,170.001.750.00-44
-----1,175.001.000.00-1123
-----1,180.001.200.00-2022
-----1,185.000.200.00-113
108.250.00-111,190.000.100.00-1034
154.38+30.07+24.19%331,195.000.150.00-113
-----1,197.500.050.00-1010
149.33+29.86+24.99%331,200.000.05-0.05-50.00%101112
-----1,205.001.000.00-248
-----1,207.500.600.00--1
-----1,210.000.700.00-1024
-----1,212.500.690.00--2
-----1,215.000.150.00-98
69.100.00--11,217.50-----
98.500.00-121,220.000.10-0.09-47.37%143
-----1,222.500.280.00-110
66.620.00-10101,225.000.280.00-1181
-----1,227.500.010.00-211
-----1,230.000.13-0.07-35.00%27217
54.200.00--11,232.500.05-2.35-97.92%118
-----1,235.000.200.00-331
-----1,237.500.550.00-2341
58.500.00-1111,240.000.08+0.02+33.33%193
63.000.00--11,242.500.23-0.15-39.47%17146
78.560.00-231,245.000.26-0.07-21.21%10119
105.20+12.20+13.12%111,247.500.01-0.34-97.14%372
70.890.00-341,250.000.05-0.15-75.00%15189
37.000.00-131,252.501.000.00-100117
37.800.00-111,255.000.19-0.16-45.71%2536
34.600.00--11,257.501.300.00-2925
79.570.00-3151,260.000.15-0.10-40.00%471
33.670.00-431,262.500.30-0.02-6.25%7108
29.330.00-3191,265.000.10-0.25-71.43%36272
72.690.00-171,267.500.20-0.16-44.44%199
70.200.00-3121,270.000.11-0.24-68.57%867
75.72+6.46+9.33%181531,272.500.27-0.24-47.06%116
73.22+6.38+9.55%181461,275.000.25-0.22-46.81%53692
21.000.00-1071,277.500.58+0.05+9.43%3342
59.900.00-3291,280.000.01-0.49-98.00%16162
58.460.00-15191,282.500.15-0.94-86.24%126
55.960.00-19651,285.000.17-0.78-82.11%8111
37.500.00-171,287.500.11-0.64-85.33%140
61.20+9.20+17.69%3491,290.000.30-0.43-58.90%49166
58.80+8.78+17.55%2791,292.500.20-0.67-77.01%2372
52.66+5.29+11.17%221381,295.000.45-0.25-35.71%3494
31.580.00-2271,297.500.40-0.66-62.26%666
47.10+5.10+12.14%2321191,300.000.70-0.50-41.67%158319
46.83+9.20+24.45%1381,302.500.80-0.72-47.37%1869
44.40+5.50+14.14%91211,305.000.88-0.77-46.67%5682
37.53+3.49+10.25%2141,307.501.03-0.76-42.46%1937
40.80+8.20+25.15%211111,310.001.20-1.07-47.14%182214
34.67+4.17+13.67%1451,312.501.50-1.00-40.00%3943
30.00+1.12+3.88%6831,315.001.35-1.44-51.61%180134
35.10+9.00+34.48%19611,317.501.80-1.30-41.94%52153
28.40+4.40+18.33%367281,320.002.30-1.35-36.99%338189
29.30+5.60+23.63%13451,322.502.86-1.24-30.24%6676
21.58+1.28+6.31%1424611,325.003.34-1.36-28.94%205559
29.60+8.80+42.31%25481,327.503.80-1.55-28.97%6439
19.96+3.36+20.24%1012821,330.004.50-1.70-27.42%327201
16.30+0.30+1.87%19311,332.504.90-1.27-20.58%3829
14.51+1.31+9.92%1342471,335.006.10-1.78-22.59%29393
17.49+4.49+34.54%21611,337.507.00-1.90-21.35%165116
11.50+1.10+10.58%3285651,340.007.72-2.28-22.80%302110
10.18+1.28+14.38%2961151,342.509.00-1.05-10.45%222115
8.90+1.10+14.10%2062911,345.009.95-2.80-21.96%20723
7.60+0.60+8.57%61821,347.5011.70-1.80-13.33%1880
6.50+0.60+10.17%1,2441,2111,350.0013.10-2.10-13.82%46817
5.61+0.61+12.20%337601,352.5012.85-17.85-58.14%1391
4.80+0.52+12.15%5345601,355.0016.70-2.40-12.57%983
4.60+0.95+26.03%187621,357.5016.10-4.90-23.33%431
3.60+0.55+18.03%7075791,360.0018.50-5.40-22.59%1354
3.10+0.20+6.90%356311,362.5021.10-5.11-19.50%191
2.45+0.15+6.52%5851951,365.00-----
2.20+0.50+29.41%1431281,367.5030.000.00--10
1.95+0.55+39.29%1,3375831,370.0026.00-31.10-54.47%100
1.60+0.49+44.14%86431,372.50-----
1.70+0.69+68.32%163771,375.00-----
1.45+0.10+7.41%77641,377.50-----
1.05+0.37+54.41%3141331,380.00-----
0.85+0.05+6.25%36441,382.50-----
0.70+0.20+40.00%217151,385.00-----
0.66+0.26+65.00%4871,387.50-----
0.67+0.32+91.43%954491,390.0048.000.00-22
0.40+0.10+33.33%541,397.50-----
0.41+0.26+173.33%149781,400.00-----
0.70+0.58+483.33%2111,402.50-----
0.45+0.15+50.00%2511,410.00-----
0.33+0.05+17.86%2211,415.00-----
0.30-1.82-85.85%8011,420.00-----
1.010.00-40401,430.00-----
0.500.00--11,440.00-----
0.08-0.12-60.00%11171,450.00-----
0.050.00-111,480.00-----
-----1,502.50220.600.00--0
-----1,510.00207.200.00---
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