GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
21 February 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
848.200.00---660.00-----
834.100.00--0680.000.050.00--4
819.200.00---700.00-----
-----720.000.100.00--0
765.000.00---740.000.100.00--0
706.100.00--1760.000.050.00-10
706.300.00---800.000.050.00-100
-----860.000.280.00-11
469.200.00--0880.00-----
394.600.00--0900.000.220.00-15
526.940.00--1940.001.110.00--0
553.730.00-1011950.000.050.00--20
567.92+160.70+39.46%20960.00-----
-----975.000.640.00-1010
-----980.000.200.00-19
447.700.00--1985.000.750.00-11
-----990.000.230.00--4
-----995.000.160.00--37
520.000.00-411,000.000.080.00-6127
458.680.00--11,020.000.100.00-342
459.400.00-111,030.000.040.00-113
427.340.00--11,040.000.150.00-135
-----1,050.000.350.00-146
238.900.00--01,060.000.050.00-119
-----1,070.000.050.00-113
-----1,080.000.420.00-216
425.00+9.09+2.19%1281,100.000.050.00-17115
-----1,110.000.440.00-12
346.150.00-111,120.000.150.00-122
307.420.00-111,130.000.750.00-422
216.690.00-121,140.000.580.00-1082
317.100.00--31,150.000.350.00-237
288.700.00-391,160.000.100.00-16162
-----1,170.000.630.00-1076
-----1,180.000.250.00-1172
244.700.00-111,190.000.500.00-2391
274.130.00-1281,200.000.050.00-23515
-----1,210.000.250.00-223
223.160.00-191,220.000.200.00-1163
249.290.00--11,225.001.700.00-138
281.940.00-4371,230.000.100.00-30173
276.970.00-391,235.000.100.00-251
275.400.00-101,240.000.100.00-10
231.320.00-151,245.000.400.00-227
265.000.00-1291,250.000.150.00-5285
265.060.00-2221,255.000.420.00-3117
181.150.00-6371,260.000.300.00-2257
186.200.00-2171,265.000.430.00-187
208.100.00-1121,270.000.050.00-1237
173.120.00-5101,275.000.250.00-351
244.32+8.27+3.50%101,280.000.200.00-10
210.200.00-2221,285.000.10-1.15-92.00%587
235.40+18.40+8.48%101,290.000.10-0.15-60.00%1455
218.810.00-4251,295.000.230.00-152
224.18+4.81+2.19%101,300.000.10-0.17-62.96%50
166.890.00-2171,305.000.470.00-160
155.900.00-2581,310.000.08+0.07+700.00%2280
130.100.00-2491,315.001.800.00-296
195.000.00-201,320.000.090.00-20380
190.950.00-501,325.000.10-0.42-80.77%478
185.000.00-11231,330.000.190.00-90
177.580.00-101,335.000.130.00-1115
93.000.00-3721,340.000.200.00-10
130.700.00-11121,345.000.24+0.09+60.00%10
164.860.00-201,350.000.27+0.02+8.00%400
85.840.00-2871,355.000.060.00-20
152.950.00-115291,360.000.15+0.05+50.00%20
139.460.00-11581,365.000.38+0.13+52.00%10
146.790.00-2831,370.000.19-0.03-13.64%210
144.000.00-1101,375.000.580.00-110
140.400.00-11721,380.000.30-0.10-25.00%70
122.440.00-101,385.000.300.00-30
119.630.00-3711,390.000.300.00-10
121.450.00-8471,395.000.330.00-40
116.00-2.90-2.44%1001,400.000.20-0.05-20.00%20
118.100.00-7601,405.000.35-0.25-41.67%20
104.860.00-101,410.000.37+0.02+5.71%180
97.970.00-601,415.000.01-0.49-98.00%20
99.00+4.50+4.76%101,420.000.29-0.03-9.38%50
87.000.00-10991,425.000.29-0.32-52.46%130
91.63+8.07+9.66%201,430.000.34-0.11-24.44%20
86.60+5.43+6.69%11201,435.000.300.00-30
78.120.00-2611,437.500.520.00-10
75.12-6.79-8.29%101,440.000.50-0.09-15.25%30
66.500.00-51501,442.500.65-0.35-35.00%20
77.35+4.35+5.96%301,445.000.30-0.30-50.00%10
66.400.00-2601,447.500.45-0.34-43.04%10
72.00+4.00+5.88%4501,450.000.50-0.10-16.67%350
67.780.00-1321,452.500.500.00-90
66.13+5.93+9.85%1361,455.000.63-0.15-19.23%160
69.90+20.90+42.65%1401,457.500.860.00-30
60.00+4.50+8.11%4601,460.000.95+0.16+20.25%260
51.800.00-101,462.500.64-0.24-27.27%40
51.31+0.31+0.61%201,465.000.80-0.05-5.88%770
59.63+10.63+21.69%11741,467.500.85-0.23-21.30%20
46.60-4.50-8.81%1301,470.001.15-0.03-2.54%950
42.42-0.32-0.75%2901,475.001.500.00-1700
42.91+2.91+7.28%1501,480.001.90+0.05+2.70%3770
38.30+2.24+6.21%701,485.002.30-0.04-1.71%3540
28.44-3.36-10.57%801,490.003.31+0.36+12.20%2560
25.50-1.42-5.27%5301,495.004.19+0.29+7.44%1420
21.50-3.00-12.24%76101,500.005.34+0.23+4.50%2760
17.70-2.28-11.41%2101,505.006.500.00-1490
14.40-2.70-15.79%10001,510.008.85+0.55+6.63%3910
12.00-1.60-11.76%29701,515.0010.90+0.65+6.34%1760
9.40-2.20-18.97%69201,520.0013.60+1.20+9.68%1510
7.37-1.83-19.89%66001,525.0016.40+1.50+10.07%1480
6.00-0.86-12.54%55601,530.0019.90+0.10+0.51%1230
4.30-1.50-25.86%15501,535.0019.60-2.16-9.93%140
3.20-1.00-23.81%62301,540.0023.36-3.74-13.80%260
2.65-0.70-20.90%7401,545.0032.75-3.15-8.77%44-
2.00-0.55-21.57%98501,550.0028.75-6.29-17.95%50
1.50-0.38-20.21%10901,555.0038.100.00---
1.15-0.35-23.33%45901,560.0036.81-10.69-22.51%27
0.86-0.27-23.89%6801,565.0051.250.00--0
0.74-0.21-22.11%10101,570.0043.17-12.55-22.52%10
0.70-0.12-14.63%12901,575.0057.980.00--0
0.45-0.11-19.64%18001,580.00-----
0.40-0.32-44.44%601,585.00-----
0.39+0.04+11.43%1901,590.00161.500.00--2
0.43+0.38+760.00%101,595.00-----
0.20-0.09-31.03%37101,600.0093.200.00-1038
0.10-0.10-50.00%1001,605.00-----
0.20-0.08-28.57%501,610.00-----
0.250.00---1,615.00-----
0.14-0.08-36.36%201,620.0093.330.00-11
0.300.00---1,625.00108.700.00--0
0.14-2.11-93.78%71841,630.00-----
0.450.00---1,635.00-----
0.15-0.09-37.50%2101,640.00169.500.00-842
0.100.00---1,645.00-----
0.25+0.10+66.67%701,650.00136.500.00---
0.15-0.10-40.00%1-1,655.00-----
0.100.00-101321,660.00-----
0.200.00-101,670.00-----
0.100.00-201,680.00-----
0.600.00-42581,690.00-----
0.190.00-34631,700.00-----
0.350.00---1,705.00-----
0.010.00-9721,710.00-----
0.450.00-2441,720.00-----
0.910.00--41,730.00-----
0.200.00-2101,740.00-----
0.200.00-2381,750.00-----
0.200.00--41,760.00-----
0.050.00-2141,780.00-----
0.140.00-1211,800.00-----
0.100.00-1541,820.00-----
0.350.00--11,880.00367.800.00---
0.080.00-3411,900.00-----
1.100.00-111,920.00-----
0.300.00-1122,000.00-----
0.150.00---2,060.00546.000.00---
-----2,080.00560.600.00---
0.050.00-102,100.00590.600.00---
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