GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
29 May 2020
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 803.30 | 0.00 | - | 2 | 3 | 620.00 | - | - | - | - | - |
| 809.10 | 0.00 | - | 1 | 2 | 630.00 | - | - | - | - | - |
| 764.40 | 0.00 | - | - | - | 640.00 | - | - | - | - | - |
| - | - | - | - | - | 650.00 | 0.30 | 0.00 | - | - | 1 |
| 712.20 | 0.00 | - | 1 | 2 | 700.00 | - | - | - | - | - |
| - | - | - | - | - | 800.00 | 0.25 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 810.00 | 0.05 | 0.00 | - | - | 2 |
| 584.10 | 0.00 | - | - | 1 | 820.00 | - | - | - | - | - |
| - | - | - | - | - | 860.00 | 1.11 | 0.00 | - | - | 1 |
| - | - | - | - | - | 880.00 | 0.90 | 0.00 | - | - | 1 |
| 522.16 | 0.00 | - | 1 | 1 | 910.00 | 1.35 | 0.00 | - | - | 1 |
| - | - | - | - | - | 940.00 | 1.50 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 950.00 | 0.80 | 0.00 | - | 5 | 7 |
| 423.40 | 0.00 | - | - | 2 | 960.00 | - | - | - | - | - |
| - | - | - | - | - | 970.00 | 0.06 | 0.00 | - | 1 | 17 |
| 271.30 | 0.00 | - | 1 | 1 | 980.00 | 0.57 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 990.00 | 0.05 | 0.00 | - | 1 | 3 |
| 253.89 | 0.00 | - | 10 | 10 | 1,000.00 | 0.10 | 0.00 | - | 30 | 29 |
| - | - | - | - | - | 1,010.00 | 0.05 | 0.00 | - | - | - |
| - | - | - | - | - | 1,020.00 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,030.00 | 0.98 | 0.00 | - | 1 | 1 |
| 362.40 | 0.00 | - | - | - | 1,040.00 | 0.95 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 1,050.00 | 1.00 | 0.00 | - | 50 | 49 |
| 218.87 | 0.00 | - | - | 3 | 1,060.00 | 5.87 | 0.00 | - | - | 7 |
| - | - | - | - | - | 1,080.00 | 1.06 | 0.00 | - | 1 | 26 |
| 348.10 | 0.00 | - | - | 6 | 1,090.00 | 0.85 | 0.00 | - | 25 | 31 |
| 307.00 | 0.00 | - | - | 1 | 1,100.00 | 0.20 | 0.00 | - | 7 | 67 |
| - | - | - | - | - | 1,110.00 | 1.68 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 1,120.00 | 0.05 | 0.00 | - | 1 | 54 |
| 313.30 | 0.00 | - | - | 3 | 1,130.00 | 0.05 | 0.00 | - | 7 | 20 |
| - | - | - | - | - | 1,135.00 | 0.05 | 0.00 | - | 26 | 45 |
| - | - | - | - | - | 1,140.00 | 0.05 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 1,145.00 | 3.63 | 0.00 | - | - | 0 |
| 262.00 | +124.30 | +90.27% | 1 | 3 | 1,150.00 | 2.10 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 1,155.00 | 3.10 | 0.00 | - | 5 | 0 |
| 265.65 | +28.33 | +11.94% | 1 | 1 | 1,160.00 | 0.90 | 0.00 | - | 1 | 67 |
| 237.10 | 0.00 | - | - | 1 | 1,165.00 | 0.02 | 0.00 | - | 1 | 11 |
| 270.90 | 0.00 | - | - | - | 1,170.00 | 1.40 | 0.00 | - | 1 | 15 |
| 91.70 | 0.00 | - | - | 1 | 1,175.00 | 0.05 | 0.00 | - | 1 | 32 |
| 108.90 | 0.00 | - | 1 | 4 | 1,180.00 | 0.72 | 0.00 | - | 11 | 161 |
| - | - | - | - | - | 1,185.00 | 0.05 | 0.00 | - | 7 | 27 |
| 146.50 | 0.00 | - | - | 1 | 1,190.00 | 0.53 | 0.00 | - | 10 | 33 |
| 231.48 | 0.00 | - | 1 | 2 | 1,195.00 | 0.60 | 0.00 | - | 6 | 13 |
| 223.50 | 0.00 | - | 4 | 27 | 1,200.00 | 0.05 | 0.00 | - | 6 | 133 |
| 139.50 | 0.00 | - | 9 | 3 | 1,205.00 | 2.80 | 0.00 | - | 10 | 10 |
| 131.30 | 0.00 | - | 7 | 4 | 1,210.00 | 1.55 | 0.00 | - | 1 | 62 |
| 131.70 | 0.00 | - | 2 | 10 | 1,215.00 | 0.10 | 0.00 | - | 23 | 36 |
| 193.12 | 0.00 | - | 2 | 9 | 1,220.00 | 1.75 | 0.00 | - | 1 | 38 |
| 128.10 | 0.00 | - | 1 | 5 | 1,225.00 | 1.05 | 0.00 | - | 3 | 66 |
| 179.00 | 0.00 | - | 1 | 12 | 1,230.00 | 0.70 | 0.00 | - | 2 | 27 |
| 175.90 | -10.84 | -5.80% | 1 | 12 | 1,235.00 | 2.29 | 0.00 | - | 1 | 13 |
| 183.90 | 0.00 | - | 4 | 20 | 1,240.00 | 0.15 | 0.00 | - | 1 | 50 |
| 121.60 | 0.00 | - | 7 | 8 | 1,245.00 | 1.01 | 0.00 | - | 13 | 68 |
| 166.06 | 0.00 | - | 1 | 38 | 1,250.00 | 0.05 | -0.42 | -89.36% | 20 | 66 |
| 170.62 | +15.02 | +9.65% | 3 | 28 | 1,255.00 | 0.77 | 0.00 | - | 2 | 24 |
| 165.50 | +0.30 | +0.18% | 1 | 17 | 1,260.00 | 0.10 | -1.07 | -91.45% | 4 | 72 |
| 151.70 | 0.00 | - | 2 | 12 | 1,265.00 | 1.01 | 0.00 | - | 6 | 7 |
| 138.80 | 0.00 | - | 2 | 9 | 1,270.00 | 0.45 | 0.00 | - | 10 | 35 |
| 157.00 | +56.90 | +56.84% | 10 | 22 | 1,275.00 | 0.05 | -0.47 | -90.38% | 1 | 119 |
| 143.74 | 0.00 | - | 4 | 21 | 1,280.00 | 1.39 | 0.00 | - | 1 | 137 |
| 115.00 | 0.00 | - | 1 | 11 | 1,285.00 | 0.20 | -0.05 | -20.00% | 11 | 82 |
| 151.70 | 0.00 | - | 1 | 8 | 1,290.00 | 0.12 | -0.13 | -52.00% | 1 | 39 |
| 141.70 | 0.00 | - | 1 | 5 | 1,295.00 | 0.22 | +0.03 | +15.79% | 14 | 315 |
| 117.00 | 0.00 | - | 1 | 39 | 1,300.00 | 0.15 | -0.23 | -60.53% | 10 | 196 |
| 119.50 | +24.50 | +25.79% | 1 | 13 | 1,305.00 | 0.50 | 0.00 | - | 3 | 40 |
| 103.46 | 0.00 | - | 2 | 53 | 1,310.00 | 0.27 | -0.02 | -6.90% | 29 | 338 |
| 108.92 | +7.60 | +7.50% | 1 | 25 | 1,315.00 | 0.73 | 0.00 | - | 2 | 24 |
| 103.05 | +11.05 | +12.01% | 1 | 12 | 1,320.00 | 0.33 | 0.00 | - | 4 | 61 |
| 100.10 | 0.00 | - | 1 | 38 | 1,325.00 | 0.12 | -0.37 | -75.51% | 12 | 64 |
| 93.50 | +12.88 | +15.98% | 10 | 46 | 1,330.00 | 0.26 | -0.04 | -13.33% | 8 | 80 |
| 99.90 | 0.00 | - | 2 | 33 | 1,335.00 | 0.30 | -0.70 | -70.00% | 6 | 52 |
| 87.70 | +15.90 | +22.14% | 4 | 173 | 1,340.00 | 0.34 | -0.26 | -43.33% | 4 | 326 |
| 82.00 | -4.33 | -5.02% | 3 | 34 | 1,345.00 | 0.62 | 0.00 | - | 49 | 76 |
| 73.00 | -1.00 | -1.35% | 3 | 91 | 1,350.00 | 0.55 | -0.20 | -26.67% | 14 | 194 |
| 62.80 | 0.00 | - | 8 | 20 | 1,355.00 | 1.00 | 0.00 | - | 185 | 185 |
| 55.69 | 0.00 | - | 10 | 71 | 1,360.00 | 0.48 | -0.42 | -46.67% | 30 | 615 |
| 66.50 | +13.30 | +25.00% | 19 | 29 | 1,365.00 | 0.47 | -0.86 | -64.66% | 29 | 214 |
| 52.17 | +1.57 | +3.10% | 8 | 610 | 1,370.00 | 0.73 | -0.87 | -54.37% | 31 | 376 |
| 54.95 | +5.59 | +11.32% | 25 | 75 | 1,375.00 | 0.52 | -1.25 | -70.62% | 38 | 417 |
| 53.92 | +9.32 | +20.90% | 24 | 147 | 1,380.00 | 0.80 | -1.50 | -65.22% | 79 | 370 |
| 48.40 | +10.60 | +28.04% | 18 | 43 | 1,385.00 | 0.75 | -2.00 | -72.73% | 104 | 266 |
| 42.30 | +5.30 | +14.32% | 28 | 144 | 1,390.00 | 0.96 | -2.58 | -72.88% | 154 | 377 |
| 36.50 | +11.46 | +45.77% | 8 | 120 | 1,395.00 | 1.20 | -2.43 | -66.94% | 131 | 229 |
| 34.00 | +5.50 | +19.30% | 208 | 219 | 1,400.00 | 1.50 | -3.94 | -72.43% | 307 | 640 |
| 28.27 | +6.65 | +30.76% | 13 | 243 | 1,405.00 | 2.00 | -4.41 | -68.80% | 111 | 269 |
| 24.80 | +6.40 | +34.78% | 113 | 497 | 1,410.00 | 2.65 | -5.63 | -68.00% | 213 | 372 |
| 14.94 | -1.24 | -7.66% | 98 | 155 | 1,415.00 | 3.50 | -6.50 | -65.00% | 76 | 459 |
| 17.00 | +5.40 | +46.55% | 440 | 415 | 1,420.00 | 4.70 | -7.68 | -62.04% | 175 | 504 |
| 14.29 | +3.99 | +38.74% | 775 | 196 | 1,425.00 | 6.45 | -7.05 | -52.22% | 93 | 229 |
| 11.00 | +3.43 | +45.31% | 349 | 1,234 | 1,430.00 | 8.00 | -9.70 | -54.80% | 109 | 66 |
| 8.37 | +1.87 | +28.77% | 244 | 233 | 1,435.00 | 10.60 | -8.80 | -45.36% | 4 | 41 |
| 6.40 | +1.10 | +20.75% | 636 | 1,271 | 1,440.00 | 16.10 | -9.50 | -37.11% | 8 | 83 |
| 4.67 | +0.72 | +18.23% | 117 | 204 | 1,445.00 | 23.80 | -8.60 | -26.54% | 5 | 16 |
| 3.60 | +0.50 | +16.13% | 817 | 583 | 1,450.00 | 22.70 | -12.50 | -35.51% | 8 | 24 |
| 2.60 | +0.25 | +10.64% | 132 | 95 | 1,455.00 | 32.10 | -5.10 | -13.71% | 5 | 42 |
| 2.00 | +0.35 | +21.21% | 174 | 390 | 1,460.00 | 29.00 | -10.40 | -26.40% | 7 | 36 |
| 1.45 | 0.00 | - | 197 | 269 | 1,465.00 | 43.60 | -1.00 | -2.24% | 1 | 9 |
| 1.20 | 0.00 | - | 3,012 | 1,236 | 1,470.00 | 69.18 | 0.00 | - | 9 | 15 |
| 0.95 | -0.12 | -11.21% | 158 | 327 | 1,475.00 | 57.00 | 0.00 | - | 10 | 8 |
| 0.78 | -0.07 | -8.24% | 55 | 296 | 1,480.00 | 65.00 | 0.00 | - | 2 | 21 |
| 0.58 | -0.11 | -15.94% | 14 | 219 | 1,490.00 | 68.10 | -5.46 | -7.42% | 2 | 4 |
| 0.50 | -0.20 | -28.57% | 157 | 707 | 1,500.00 | 64.50 | 0.00 | - | 128 | 50 |
| 0.40 | +0.08 | +25.00% | 9 | 250 | 1,510.00 | 115.00 | 0.00 | - | - | 1 |
| 0.30 | -0.14 | -31.82% | 2 | 210 | 1,520.00 | 95.32 | +5.39 | +5.99% | 2 | 2 |
| 0.35 | +0.10 | +40.00% | 33 | 244 | 1,530.00 | 100.78 | 0.00 | - | - | - |
| 0.30 | +0.02 | +7.14% | 1 | 34 | 1,540.00 | 103.00 | 0.00 | - | 1 | 2 |
| 0.30 | 0.00 | - | 6 | 172 | 1,550.00 | 119.30 | 0.00 | - | 2 | 3 |
| 0.20 | +0.05 | +33.33% | 1 | 29 | 1,560.00 | 145.70 | 0.00 | - | - | - |
| 0.05 | 0.00 | - | 11 | 38 | 1,570.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | - | - | 1,580.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 2 | 1 | 1,590.00 | 151.30 | 0.00 | - | - | - |
| 0.35 | +0.10 | +40.00% | 2 | 29 | 1,600.00 | 211.30 | 0.00 | - | - | 6 |
| 0.80 | 0.00 | - | - | 0 | 1,610.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 1 | 1,620.00 | 178.80 | 0.00 | - | - | - |
| 0.25 | 0.00 | - | 1 | 2 | 1,630.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 5 | 1,640.00 | 234.80 | 0.00 | - | 1 | 1 |
| 0.25 | 0.00 | - | - | - | 1,650.00 | 227.90 | 0.00 | - | - | - |
| - | - | - | - | - | 1,670.00 | 306.29 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,680.00 | 239.60 | 0.00 | - | - | - |
| 0.05 | -0.10 | -66.67% | 1 | 25 | 1,700.00 | 287.10 | 0.00 | - | 1 | 2 |
| 0.12 | 0.00 | - | 2 | 3 | 1,720.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | - | 1,760.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 13 | 1,860.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 2 | 1,880.00 | 466.10 | 0.00 | - | - | - |
| 0.05 | 0.00 | - | 10 | 42 | 1,900.00 | 488.00 | -45.20 | -8.48% | 1 | 0 |
© 2020 Verizon Media. All rights reserved.