GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
29 May 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
803.300.00-23620.00-----
809.100.00-12630.00-----
764.400.00---640.00-----
-----650.000.300.00--1
712.200.00-12700.00-----
-----800.000.250.00-55
-----810.000.050.00--2
584.100.00--1820.00-----
-----860.001.110.00--1
-----880.000.900.00--1
522.160.00-11910.001.350.00--1
-----940.001.500.00-13
-----950.000.800.00-57
423.400.00--2960.00-----
-----970.000.060.00-117
271.300.00-11980.000.570.00-16
-----990.000.050.00-13
253.890.00-10101,000.000.100.00-3029
-----1,010.000.050.00---
-----1,020.000.050.00-12
-----1,030.000.980.00-11
362.400.00---1,040.000.950.00-25
-----1,050.001.000.00-5049
218.870.00--31,060.005.870.00--7
-----1,080.001.060.00-126
348.100.00--61,090.000.850.00-2531
307.000.00--11,100.000.200.00-767
-----1,110.001.680.00-115
-----1,120.000.050.00-154
313.300.00--31,130.000.050.00-720
-----1,135.000.050.00-2645
-----1,140.000.050.00-119
-----1,145.003.630.00--0
262.00+124.30+90.27%131,150.002.100.00-127
-----1,155.003.100.00-50
265.65+28.33+11.94%111,160.000.900.00-167
237.100.00--11,165.000.020.00-111
270.900.00---1,170.001.400.00-115
91.700.00--11,175.000.050.00-132
108.900.00-141,180.000.720.00-11161
-----1,185.000.050.00-727
146.500.00--11,190.000.530.00-1033
231.480.00-121,195.000.600.00-613
223.500.00-4271,200.000.050.00-6133
139.500.00-931,205.002.800.00-1010
131.300.00-741,210.001.550.00-162
131.700.00-2101,215.000.100.00-2336
193.120.00-291,220.001.750.00-138
128.100.00-151,225.001.050.00-366
179.000.00-1121,230.000.700.00-227
175.90-10.84-5.80%1121,235.002.290.00-113
183.900.00-4201,240.000.150.00-150
121.600.00-781,245.001.010.00-1368
166.060.00-1381,250.000.05-0.42-89.36%2066
170.62+15.02+9.65%3281,255.000.770.00-224
165.50+0.30+0.18%1171,260.000.10-1.07-91.45%472
151.700.00-2121,265.001.010.00-67
138.800.00-291,270.000.450.00-1035
157.00+56.90+56.84%10221,275.000.05-0.47-90.38%1119
143.740.00-4211,280.001.390.00-1137
115.000.00-1111,285.000.20-0.05-20.00%1182
151.700.00-181,290.000.12-0.13-52.00%139
141.700.00-151,295.000.22+0.03+15.79%14315
117.000.00-1391,300.000.15-0.23-60.53%10196
119.50+24.50+25.79%1131,305.000.500.00-340
103.460.00-2531,310.000.27-0.02-6.90%29338
108.92+7.60+7.50%1251,315.000.730.00-224
103.05+11.05+12.01%1121,320.000.330.00-461
100.100.00-1381,325.000.12-0.37-75.51%1264
93.50+12.88+15.98%10461,330.000.26-0.04-13.33%880
99.900.00-2331,335.000.30-0.70-70.00%652
87.70+15.90+22.14%41731,340.000.34-0.26-43.33%4326
82.00-4.33-5.02%3341,345.000.620.00-4976
73.00-1.00-1.35%3911,350.000.55-0.20-26.67%14194
62.800.00-8201,355.001.000.00-185185
55.690.00-10711,360.000.48-0.42-46.67%30615
66.50+13.30+25.00%19291,365.000.47-0.86-64.66%29214
52.17+1.57+3.10%86101,370.000.73-0.87-54.37%31376
54.95+5.59+11.32%25751,375.000.52-1.25-70.62%38417
53.92+9.32+20.90%241471,380.000.80-1.50-65.22%79370
48.40+10.60+28.04%18431,385.000.75-2.00-72.73%104266
42.30+5.30+14.32%281441,390.000.96-2.58-72.88%154377
36.50+11.46+45.77%81201,395.001.20-2.43-66.94%131229
34.00+5.50+19.30%2082191,400.001.50-3.94-72.43%307640
28.27+6.65+30.76%132431,405.002.00-4.41-68.80%111269
24.80+6.40+34.78%1134971,410.002.65-5.63-68.00%213372
14.94-1.24-7.66%981551,415.003.50-6.50-65.00%76459
17.00+5.40+46.55%4404151,420.004.70-7.68-62.04%175504
14.29+3.99+38.74%7751961,425.006.45-7.05-52.22%93229
11.00+3.43+45.31%3491,2341,430.008.00-9.70-54.80%10966
8.37+1.87+28.77%2442331,435.0010.60-8.80-45.36%441
6.40+1.10+20.75%6361,2711,440.0016.10-9.50-37.11%883
4.67+0.72+18.23%1172041,445.0023.80-8.60-26.54%516
3.60+0.50+16.13%8175831,450.0022.70-12.50-35.51%824
2.60+0.25+10.64%132951,455.0032.10-5.10-13.71%542
2.00+0.35+21.21%1743901,460.0029.00-10.40-26.40%736
1.450.00-1972691,465.0043.60-1.00-2.24%19
1.200.00-3,0121,2361,470.0069.180.00-915
0.95-0.12-11.21%1583271,475.0057.000.00-108
0.78-0.07-8.24%552961,480.0065.000.00-221
0.58-0.11-15.94%142191,490.0068.10-5.46-7.42%24
0.50-0.20-28.57%1577071,500.0064.500.00-12850
0.40+0.08+25.00%92501,510.00115.000.00--1
0.30-0.14-31.82%22101,520.0095.32+5.39+5.99%22
0.35+0.10+40.00%332441,530.00100.780.00---
0.30+0.02+7.14%1341,540.00103.000.00-12
0.300.00-61721,550.00119.300.00-23
0.20+0.05+33.33%1291,560.00145.700.00---
0.050.00-11381,570.00-----
0.280.00---1,580.00-----
0.800.00-211,590.00151.300.00---
0.35+0.10+40.00%2291,600.00211.300.00--6
0.800.00--01,610.00-----
0.400.00--11,620.00178.800.00---
0.250.00-121,630.00-----
0.350.00-151,640.00234.800.00-11
0.250.00---1,650.00227.900.00---
-----1,670.00306.290.00--0
-----1,680.00239.600.00---
0.05-0.10-66.67%1251,700.00287.100.00-12
0.120.00-231,720.00-----
0.050.00---1,760.00-----
0.050.00-2131,860.00-----
0.050.00--21,880.00466.100.00---
0.050.00-10421,900.00488.00-45.20-8.48%10
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