GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
13 December 2019
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,000.00 | 0.10 | 0.00 | - | - | 10 |
| 274.40 | 0.00 | - | 1 | 1 | 1,020.00 | - | - | - | - | - |
| - | - | - | - | - | 1,040.00 | 0.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,080.00 | 0.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,090.00 | 0.25 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,100.00 | 0.05 | 0.00 | - | 12 | 12 |
| - | - | - | - | - | 1,110.00 | 1.32 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,120.00 | 2.12 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 1,130.00 | 3.10 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 1,150.00 | 0.28 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 1,160.00 | 0.40 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,165.00 | 2.47 | 0.00 | - | 4 | 4 |
| 95.10 | 0.00 | - | 1 | 1 | 1,170.00 | 1.75 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 1,175.00 | 1.00 | 0.00 | - | 1 | 123 |
| - | - | - | - | - | 1,180.00 | 1.20 | 0.00 | - | 20 | 22 |
| - | - | - | - | - | 1,185.00 | 0.20 | 0.00 | - | 1 | 13 |
| 108.25 | 0.00 | - | 1 | 1 | 1,190.00 | 0.10 | 0.00 | - | 10 | 34 |
| 154.38 | +30.07 | +24.19% | 3 | 3 | 1,195.00 | 0.15 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 1,197.50 | 0.05 | 0.00 | - | 10 | 10 |
| 149.33 | +29.86 | +24.99% | 3 | 3 | 1,200.00 | 0.05 | -0.05 | -50.00% | 101 | 112 |
| - | - | - | - | - | 1,205.00 | 1.00 | 0.00 | - | 2 | 48 |
| - | - | - | - | - | 1,207.50 | 0.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,210.00 | 0.70 | 0.00 | - | 10 | 24 |
| - | - | - | - | - | 1,212.50 | 0.69 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,215.00 | 0.15 | 0.00 | - | 9 | 8 |
| 69.10 | 0.00 | - | - | 1 | 1,217.50 | - | - | - | - | - |
| 98.50 | 0.00 | - | 1 | 2 | 1,220.00 | 0.10 | -0.09 | -47.37% | 1 | 43 |
| - | - | - | - | - | 1,222.50 | 0.28 | 0.00 | - | 1 | 10 |
| 66.62 | 0.00 | - | 10 | 10 | 1,225.00 | 0.28 | 0.00 | - | 11 | 81 |
| - | - | - | - | - | 1,227.50 | 0.01 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 1,230.00 | 0.13 | -0.07 | -35.00% | 27 | 217 |
| 54.20 | 0.00 | - | - | 1 | 1,232.50 | 0.05 | -2.35 | -97.92% | 1 | 18 |
| - | - | - | - | - | 1,235.00 | 0.20 | 0.00 | - | 3 | 31 |
| - | - | - | - | - | 1,237.50 | 0.55 | 0.00 | - | 2 | 341 |
| 58.50 | 0.00 | - | 1 | 11 | 1,240.00 | 0.08 | +0.02 | +33.33% | 1 | 93 |
| 63.00 | 0.00 | - | - | 1 | 1,242.50 | 0.23 | -0.15 | -39.47% | 17 | 146 |
| 78.56 | 0.00 | - | 2 | 3 | 1,245.00 | 0.26 | -0.07 | -21.21% | 10 | 119 |
| 105.20 | +12.20 | +13.12% | 1 | 1 | 1,247.50 | 0.01 | -0.34 | -97.14% | 3 | 72 |
| 70.89 | 0.00 | - | 3 | 4 | 1,250.00 | 0.05 | -0.15 | -75.00% | 15 | 189 |
| 37.00 | 0.00 | - | 1 | 3 | 1,252.50 | 1.00 | 0.00 | - | 100 | 117 |
| 37.80 | 0.00 | - | 1 | 1 | 1,255.00 | 0.19 | -0.16 | -45.71% | 25 | 36 |
| 34.60 | 0.00 | - | - | 1 | 1,257.50 | 1.30 | 0.00 | - | 29 | 25 |
| 79.57 | 0.00 | - | 3 | 15 | 1,260.00 | 0.15 | -0.10 | -40.00% | 4 | 71 |
| 33.67 | 0.00 | - | 4 | 3 | 1,262.50 | 0.30 | -0.02 | -6.25% | 7 | 108 |
| 29.33 | 0.00 | - | 3 | 19 | 1,265.00 | 0.10 | -0.25 | -71.43% | 36 | 272 |
| 72.69 | 0.00 | - | 1 | 7 | 1,267.50 | 0.20 | -0.16 | -44.44% | 1 | 99 |
| 70.20 | 0.00 | - | 3 | 12 | 1,270.00 | 0.11 | -0.24 | -68.57% | 8 | 67 |
| 75.72 | +6.46 | +9.33% | 18 | 153 | 1,272.50 | 0.27 | -0.24 | -47.06% | 1 | 16 |
| 73.22 | +6.38 | +9.55% | 18 | 146 | 1,275.00 | 0.25 | -0.22 | -46.81% | 53 | 692 |
| 21.00 | 0.00 | - | 10 | 7 | 1,277.50 | 0.58 | +0.05 | +9.43% | 33 | 42 |
| 59.90 | 0.00 | - | 3 | 29 | 1,280.00 | 0.01 | -0.49 | -98.00% | 16 | 162 |
| 58.46 | 0.00 | - | 15 | 19 | 1,282.50 | 0.15 | -0.94 | -86.24% | 1 | 26 |
| 55.96 | 0.00 | - | 19 | 65 | 1,285.00 | 0.17 | -0.78 | -82.11% | 8 | 111 |
| 37.50 | 0.00 | - | 1 | 7 | 1,287.50 | 0.11 | -0.64 | -85.33% | 1 | 40 |
| 61.20 | +9.20 | +17.69% | 3 | 49 | 1,290.00 | 0.30 | -0.43 | -58.90% | 49 | 166 |
| 58.80 | +8.78 | +17.55% | 2 | 79 | 1,292.50 | 0.20 | -0.67 | -77.01% | 23 | 72 |
| 52.66 | +5.29 | +11.17% | 22 | 138 | 1,295.00 | 0.45 | -0.25 | -35.71% | 34 | 94 |
| 31.58 | 0.00 | - | 2 | 27 | 1,297.50 | 0.40 | -0.66 | -62.26% | 6 | 66 |
| 47.10 | +5.10 | +12.14% | 232 | 119 | 1,300.00 | 0.70 | -0.50 | -41.67% | 158 | 319 |
| 46.83 | +9.20 | +24.45% | 1 | 38 | 1,302.50 | 0.80 | -0.72 | -47.37% | 18 | 69 |
| 44.40 | +5.50 | +14.14% | 9 | 121 | 1,305.00 | 0.88 | -0.77 | -46.67% | 56 | 82 |
| 37.53 | +3.49 | +10.25% | 2 | 14 | 1,307.50 | 1.03 | -0.76 | -42.46% | 19 | 37 |
| 40.80 | +8.20 | +25.15% | 21 | 111 | 1,310.00 | 1.20 | -1.07 | -47.14% | 182 | 214 |
| 34.67 | +4.17 | +13.67% | 1 | 45 | 1,312.50 | 1.50 | -1.00 | -40.00% | 39 | 43 |
| 30.00 | +1.12 | +3.88% | 6 | 83 | 1,315.00 | 1.35 | -1.44 | -51.61% | 180 | 134 |
| 35.10 | +9.00 | +34.48% | 19 | 61 | 1,317.50 | 1.80 | -1.30 | -41.94% | 52 | 153 |
| 28.40 | +4.40 | +18.33% | 36 | 728 | 1,320.00 | 2.30 | -1.35 | -36.99% | 338 | 189 |
| 29.30 | +5.60 | +23.63% | 13 | 45 | 1,322.50 | 2.86 | -1.24 | -30.24% | 66 | 76 |
| 21.58 | +1.28 | +6.31% | 142 | 461 | 1,325.00 | 3.34 | -1.36 | -28.94% | 205 | 559 |
| 29.60 | +8.80 | +42.31% | 25 | 48 | 1,327.50 | 3.80 | -1.55 | -28.97% | 64 | 39 |
| 19.96 | +3.36 | +20.24% | 101 | 282 | 1,330.00 | 4.50 | -1.70 | -27.42% | 327 | 201 |
| 16.30 | +0.30 | +1.87% | 19 | 31 | 1,332.50 | 4.90 | -1.27 | -20.58% | 38 | 29 |
| 14.51 | +1.31 | +9.92% | 134 | 247 | 1,335.00 | 6.10 | -1.78 | -22.59% | 293 | 93 |
| 17.49 | +4.49 | +34.54% | 21 | 61 | 1,337.50 | 7.00 | -1.90 | -21.35% | 165 | 116 |
| 11.50 | +1.10 | +10.58% | 328 | 565 | 1,340.00 | 7.72 | -2.28 | -22.80% | 302 | 110 |
| 10.18 | +1.28 | +14.38% | 296 | 115 | 1,342.50 | 9.00 | -1.05 | -10.45% | 222 | 115 |
| 8.90 | +1.10 | +14.10% | 206 | 291 | 1,345.00 | 9.95 | -2.80 | -21.96% | 207 | 23 |
| 7.60 | +0.60 | +8.57% | 61 | 82 | 1,347.50 | 11.70 | -1.80 | -13.33% | 188 | 0 |
| 6.50 | +0.60 | +10.17% | 1,244 | 1,211 | 1,350.00 | 13.10 | -2.10 | -13.82% | 468 | 17 |
| 5.61 | +0.61 | +12.20% | 337 | 60 | 1,352.50 | 12.85 | -17.85 | -58.14% | 139 | 1 |
| 4.80 | +0.52 | +12.15% | 534 | 560 | 1,355.00 | 16.70 | -2.40 | -12.57% | 98 | 3 |
| 4.60 | +0.95 | +26.03% | 187 | 62 | 1,357.50 | 16.10 | -4.90 | -23.33% | 43 | 1 |
| 3.60 | +0.55 | +18.03% | 707 | 579 | 1,360.00 | 18.50 | -5.40 | -22.59% | 135 | 4 |
| 3.10 | +0.20 | +6.90% | 356 | 31 | 1,362.50 | 21.10 | -5.11 | -19.50% | 19 | 1 |
| 2.45 | +0.15 | +6.52% | 585 | 195 | 1,365.00 | - | - | - | - | - |
| 2.20 | +0.50 | +29.41% | 143 | 128 | 1,367.50 | 30.00 | 0.00 | - | - | 10 |
| 1.95 | +0.55 | +39.29% | 1,337 | 583 | 1,370.00 | 26.00 | -31.10 | -54.47% | 10 | 0 |
| 1.60 | +0.49 | +44.14% | 86 | 43 | 1,372.50 | - | - | - | - | - |
| 1.70 | +0.69 | +68.32% | 163 | 77 | 1,375.00 | - | - | - | - | - |
| 1.45 | +0.10 | +7.41% | 77 | 64 | 1,377.50 | - | - | - | - | - |
| 1.05 | +0.37 | +54.41% | 314 | 133 | 1,380.00 | - | - | - | - | - |
| 0.85 | +0.05 | +6.25% | 36 | 44 | 1,382.50 | - | - | - | - | - |
| 0.70 | +0.20 | +40.00% | 217 | 15 | 1,385.00 | - | - | - | - | - |
| 0.66 | +0.26 | +65.00% | 48 | 7 | 1,387.50 | - | - | - | - | - |
| 0.67 | +0.32 | +91.43% | 954 | 49 | 1,390.00 | 48.00 | 0.00 | - | 2 | 2 |
| 0.40 | +0.10 | +33.33% | 5 | 4 | 1,397.50 | - | - | - | - | - |
| 0.41 | +0.26 | +173.33% | 149 | 78 | 1,400.00 | - | - | - | - | - |
| 0.70 | +0.58 | +483.33% | 21 | 1 | 1,402.50 | - | - | - | - | - |
| 0.45 | +0.15 | +50.00% | 2 | 51 | 1,410.00 | - | - | - | - | - |
| 0.33 | +0.05 | +17.86% | 22 | 1 | 1,415.00 | - | - | - | - | - |
| 0.30 | -1.82 | -85.85% | 80 | 1 | 1,420.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 40 | 40 | 1,430.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | - | 1 | 1,440.00 | - | - | - | - | - |
| 0.08 | -0.12 | -60.00% | 1 | 117 | 1,450.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 1 | 1,480.00 | - | - | - | - | - |
| - | - | - | - | - | 1,502.50 | 220.60 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,510.00 | 207.20 | 0.00 | - | - | - |