Bulletin
Investor Alert

Alphabet Inc. Cl C

NAS: GOOG

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 22, 2020, 7:59 p.m.

/zigman2/quotes/205453964/composite

$

1,411.89

Change

+1.47 +0.10%

Volume

Volume 77,126

Quotes are delayed by 20 min

/zigman2/quotes/205453964/composite

Previous close

$ 1,402.80

$ 1,410.42

Change

+7.62 +0.54%

Day low

Day high

$1,392

$1,413

Open

52 week low

52 week high

$1,014

$1,532

Open

OPTION CHAIN FOR ALPHABET INC. CL C

In-the-money

May, 2020 Options

Hide
CALLS PUTS
Expires May 29, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 785.20 794.00 620.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 775.20 783.90 630.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 765.10 774.00 640.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 755.20 763.10 650.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 745.20 753.20 660.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 735.20 743.10 670.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 725.20 732.80 680.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 715.20 723.20 690.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 705.20 713.30 700.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 695.20 702.90 710.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 685.20 692.70 720.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 675.20 682.70 730.00 quote 0.05 0.00 0.00 0.00 0.65 6.00
quote 0.00 0.00 0.00 665.20 673.20 740.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 655.20 663.00 750.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 645.10 653.00 760.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 635.20 643.00 770.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 625.20 633.20 780.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 615.20 623.00 790.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 605.20 613.10 800.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 595.20 603.00 810.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 585.20 593.10 820.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 575.20 583.00 830.00 quote 1.90 0.00 0.00 0.00 0.65 1.00
quote 0.00 0.00 0.00 565.10 573.00 840.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 555.10 563.10 850.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 545.10 553.00 860.00 quote 0.05 0.00 0.00 0.00 0.65 4.00
quote 0.00 0.00 0.00 535.10 543.00 870.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 525.10 533.20 880.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 515.50 525.40 890.00 quote 0.00 0.00 0.00 0.00 0.65
quote 444.30 0.00 0.00 505.50 515.40 1.00 900.00 quote 0.10 0.00 0.00 0.00 0.65 11.00
quote 0.00 0.00 0.00 495.50 505.40 910.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 485.50 495.40 920.00 quote 0.28 0.00 0.00 0.00 0.65 1.00
quote 0.00 0.00 0.00 475.50 485.40 930.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 465.50 475.40 940.00 quote 0.23 0.00 0.00 0.00 0.65 1.00
quote 0.00 0.00 0.00 455.50 465.40 950.00 quote 0.30 0.00 0.00 0.00 0.70 7.00
quote 0.00 0.00 0.00 445.50 455.40 960.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 435.20 443.00 970.00 quote 5.28 0.00 0.00 0.00 0.70 2.00
quote 0.00 0.00 0.00 425.20 432.70 980.00 quote 0.47 0.00 0.00 0.00 0.70 10.00
quote 0.00 0.00 0.00 415.20 423.00 990.00 quote 0.57 0.00 0.00 0.00 0.70 10.00
quote 327.90 0.00 0.00 405.20 412.80 1.00 1,000 quote 0.20 0.00 0.00 0.00 0.05 9.00
quote 0.00 0.00 0.00 395.20 403.20 1,010 quote 0.60 0.00 0.00 0.00 0.70 42.00
quote 315.80 0.00 0.00 385.20 392.90 1.00 1,020 quote 0.80 0.00 0.00 0.00 0.70 203.00
quote 0.00 0.00 0.00 375.20 383.70 1,030 quote 1.25 0.00 0.00 0.00 0.70 1.00
quote 0.00 0.00 0.00 365.20 373.30 1,040 quote 0.57 0.00 0.00 0.00 0.75 3.00
quote 0.00 0.00 0.00 355.30 363.00 1,050 quote 1.30 0.00 0.00 0.00 0.75 6.00
quote 352.10 0.00 1.00 345.30 353.10 1,060 quote 1.87 0.00 0.00 0.00 0.75 3.00
quote 0.00 0.00 0.00 335.30 343.30 1,070 quote 0.75 0.00 0.00 0.00 0.75 164.00
quote 304.80 0.00 0.00 325.30 333.40 1.00 1,080 quote 0.75 0.00 0.00 0.00 0.75 2.00
quote 0.00 0.00 0.00 315.30 323.90 1,090 quote 1.65 0.00 0.00 0.00 0.80 16.00
quote 307.09 0.00 0.00 305.30 314.10 12.00 1,100 quote 0.20 0.00 0.00 0.00 0.80 44.00
quote 153.15 0.00 0.00 295.30 303.20 2.00 1,110 quote 0.68 0.00 0.00 0.00 0.80 7.00
quote 0.00 0.00 0.00 285.30 293.30 1,120 quote 1.85 0.00 0.00 0.00 0.85 111.00
quote 0.00 0.00 0.00 275.40 284.00 1,130 quote 1.30 0.00 0.00 0.00 0.85 41.00
quote 0.00 0.00 0.00 270.40 278.30 1,135 quote 0.87 0.00 0.00 0.00 0.85 13.00
quote 227.40 0.00 0.00 265.40 274.30 6.00 1,140 quote 0.70 0.00 0.00 0.00 0.90 2.00
quote 136.65 0.00 0.00 260.40 268.30 1.00 1,145 quote 2.50 0.00 0.00 0.00 0.90 4.00
quote 0.00 0.00 0.00 255.40 264.40 1,150 quote 0.98 0.00 0.00 0.00 0.60 15.00
quote 164.14 0.00 0.00 250.40 258.50 2.00 1,155 quote 2.22 0.00 0.00 0.00 0.95 2.00
quote 0.00 0.00 0.00 245.50 253.40 1,160 quote 7.10 0.00 0.00 0.00 0.95 7.00
quote 188.17 0.00 0.00 240.50 248.20 1.00 1,165 quote 4.00 0.00 0.00 0.00 0.95 5.00
quote 235.52 0.00 8.00 235.50 243.50 3.00 1,170 quote 0.65 0.00 0.00 0.00 1.00 9.00
quote 178.61 0.00 0.00 230.50 238.20 1.00 1,175 quote 0.75 0.00 0.00 0.00 0.70 16.00
quote 109.48 0.00 0.00 225.60 234.60 1.00 1,180 quote 2.20 0.00 0.00 0.00 1.05 9.00
quote 0.00 0.00 0.00 220.60 228.20 1,185 quote 0.65 0.00 1.00 0.00 0.65 38.00
quote 194.00 0.00 0.00 215.60 224.10 4.00 1,190 quote 0.50 0.00 1.00 0.00 1.10 4.00
quote 138.80 0.00 0.00 210.70 218.50 3.00 1,195 quote 1.85 0.00 0.00 0.00 1.10 3.00
quote 207.40 0.00 6.00 205.70 213.40 16.00 1,200 quote 0.78 0.00 0.00 0.00 1.15 93.00
quote 137.90 0.00 0.00 200.70 208.60 6.00 1,205 quote 0.75 0.00 0.00 0.00 1.20 17.00
quote 137.40 0.00 0.00 195.80 204.40 8.00 1,210 quote 0.84 0.00 4.00 0.00 1.20 6.00
quote 183.00 0.00 0.00 190.80 199.00 8.00 1,215 quote 0.70 0.00 1.00 0.00 1.15 2.00
quote 185.29 0.00 2.00 185.80 194.30 6.00 1,220 quote 0.50 0.00 7.00 0.05 1.30 5.00
quote 128.60 0.00 0.00 180.90 189.80 10.00 1,225 quote 0.67 0.00 1.00 0.00 1.35 3.00
quote 174.75 0.00 6.00 175.90 183.60 21.00 1,230 quote 0.65 0.00 2.00 0.05 1.35 22.00
quote 120.20 0.00 0.00 171.00 179.80 10.00 1,235 quote 0.92 0.00 2.00 0.10 1.40 4.00
quote 156.32 0.00 10.00 166.00 173.10 14.00 1,240 quote 0.89 0.00 3.00 0.15 1.45 28.00
quote 124.60 0.00 0.00 161.10 169.90 16.00 1,245 quote 0.79 0.00 4.00 0.55 1.50 52.00
quote 149.80 0.00 10.00 156.10 164.40 23.00 1,250 quote 0.80 0.00 6.00 0.25 1.60 143.00
quote 120.10 0.00 0.00 151.20 161.00 18.00 1,255 quote 1.30 0.00 1.00 0.30 1.65 4.00
quote 138.90 0.00 5.00 146.30 154.90 15.00 1,260 quote 1.50 0.00 3.00 0.40 1.70 23.00
quote 114.00 0.00 0.00 141.30 148.60 14.00 1,265 quote 1.50 0.00 5.00 0.45 1.75 18.00
quote 136.70 0.00 6.00 136.40 144.90 18.00 1,270 quote 0.90 0.00 2.00 0.50 1.85 40.00
quote 131.75 0.00 3.00 131.50 140.00 21.00 1,275 quote 1.40 0.00 2.00 0.60 1.90 10.00
quote 124.11 0.00 5.00 126.60 133.40 16.00 1,280 quote 1.33 0.00 9.00 0.65 2.00 47.00
quote 96.00 0.00 0.00 121.70 130.20 11.00 1,285 quote 2.56 0.00 0.00 0.75 2.10 24.00
quote 113.45 0.00 5.00 116.80 124.10 23.00 1,290 quote 1.53 0.00 26.00 0.85 2.20 64.00
quote 112.66 0.00 1.00 113.60 118.70 8.00 1,295 quote 1.41 0.00 21.00 1.05 1.60 85.00
quote 107.00 0.00 8.00 107.10 113.80 80.00 1,300 quote 1.60 0.00 46.00 1.25 1.65 183.00
quote 104.07 0.00 6.00 102.90 110.50 8.00 1,305 quote 1.85 0.00 3.00 1.35 1.90 17.00
quote 102.80 0.00 19.00 98.40 104.10 31.00 1,310 quote 2.32 0.00 12.00 1.25 2.20 89.00
quote 95.90 0.00 16.00 94.00 99.20 13.00 1,315 quote 2.08 0.00 26.00 1.45 2.95 23.00
quote 89.00 0.00 20.00 89.60 94.80 66.00 1,320 quote 2.23 0.00 37.00 1.60 3.10 73.00
quote 80.20 0.00 9.00 83.00 91.10 14.00 1,325 quote 2.20 0.00 24.00 1.75 3.40 21.00
quote 78.30 0.00 10.00 78.20 85.30 22.00 1,330 quote 3.15 0.00 43.00 1.95 2.75 86.00
quote 76.10 0.00 18.00 75.50 80.40 30.00 1,335 quote 2.71 0.00 66.00 2.55 3.30 63.00
quote 69.00 0.00 8.00 70.30 76.70 31.00 1,340 quote 3.30 0.00 89.00 3.00 4.30 27.00
quote 68.60 0.00 5.00 67.60 70.90 43.00 1,345 quote 3.42 0.00 26.00 3.10 4.20 38.00
quote 62.34 0.00 16.00 60.50 66.20 54.00 1,350 quote 3.80 0.00 214.00 3.30 5.00 151.00
quote 53.78 0.00 7.00 58.50 61.30 15.00 1,355 quote 4.49 0.00 28.00 3.50 5.20 35.00
quote 54.10 0.00 16.00 52.20 59.80 250.00 1,360 quote 4.93 0.00 730.00 4.50 5.90 126.00
quote 50.37 0.00 7.00 49.10 53.10 30.00 1,365 quote 5.33 0.00 25.00 4.60 6.00 50.00
quote 45.50 0.00 8.00 45.50 49.30 41.00 1,370 quote 6.00 0.00 23.00 5.50 7.80 114.00
quote 40.43 0.00 3.00 41.20 45.00 23.00 1,375 quote 7.20 0.00 32.00 6.60 8.80 19.00
quote 36.77 0.00 7.00 37.20 39.80 54.00 1,380 quote 8.00 0.00 55.00 6.80 9.70 95.00
quote 35.30 0.00 3.00 33.00 35.20 46.00 1,385 quote 9.80 0.00 7.00 7.70 9.50 38.00
quote 30.00 0.00 23.00 29.60 32.00 113.00 1,390 quote 10.50 0.00 162.00 9.30 10.90 86.00
quote 27.90 0.00 42.00 26.10 28.30 24.00 1,395 quote 12.00 0.00 26.00 10.80 12.30 15.00
quote 24.40 0.00 154.00 23.30 25.10 230.00 1,400 quote 13.30 0.00 107.00 12.00 14.00 65.00
quote 21.70 0.00 44.00 18.50 21.50 71.00 1,405 quote 15.50 0.00 83.00 13.40 16.30 85.00
quote 18.60 0.00 331.00 16.20 19.30 104.00 1,410 quote 18.00 0.00 36.00 15.90 20.30 19.00
1,410 Current price as of 5/22/2020 04:00:00 PM
quote 16.50 0.00 71.00 13.30 16.40 27.00 1,415 quote 20.90 0.00 4.00 18.20 22.90 13.00
quote 13.15 0.00 201.00 11.00 13.50 80.00 1,420 quote 22.97 0.00 11.00 20.30 23.70 45.00
quote 11.00 0.00 124.00 8.80 11.50 97.00 1,425 quote 33.20 0.00 0.00 23.50 28.60 20.00
quote 9.20 0.00 299.00 7.10 10.80 102.00 1,430 quote 41.40 0.00 1.00 27.30 31.80 43.00
quote 8.30 0.00 49.00 5.70 8.30 33.00 1,435 quote 44.30 0.00 0.00 30.50 35.40 12.00
quote 6.00 0.00 195.00 4.60 7.30 70.00 1,440 quote 36.08 0.00 7.00 33.70 36.50 34.00
quote 3.94 0.00 278.00 2.85 4.10 238.00 1,450 quote 43.00 0.00 11.00 41.30 44.50 21.00
quote 2.58 0.00 66.00 2.15 2.70 135.00 1,460 quote 53.10 0.00 18.00 50.40 56.00 14.00
quote 1.75 0.00 31.00 0.95 1.80 51.00 1,470 quote 69.30 0.00 0.00 56.70 64.10 9.00
quote 1.00 0.00 20.00 0.90 1.90 77.00 1,480 quote 82.55 0.00 6.00 65.90 73.00 17.00
quote 0.70 0.00 10.00 0.40 0.80 37.00 1,490 quote 81.49 0.00 1.00 75.50 83.20 8.00
quote 0.57 0.00 35.00 0.30 0.60 171.00 1,500 quote 98.00 0.00 1.00 85.50 92.60 19.00
quote 0.52 0.00 22.00 0.10 0.95 14.00 1,510 quote 0.00 0.00 0.00 95.10 102.40
quote 0.50 0.00 1.00 0.05 0.85 31.00 1,520 quote 0.00 0.00 0.00 105.00 112.40
quote 0.60 0.00 0.00 0.05 0.95 12.00 1,530 quote 0.00 0.00 0.00 115.00 122.30
quote 0.50 0.00 3.00 0.05 0.50 8.00 1,540 quote 0.00 0.00 0.00 124.90 132.20
quote 0.50 0.00 0.00 0.05 0.35 17.00 1,550 quote 170.00 0.00 0.00 134.90 142.10
quote 0.15 0.00 1.00 0.00 0.85 6.00 1,560 quote 0.00 0.00 0.00 144.90 152.10
quote 0.15 0.00 2.00 0.00 0.85 1.00 1,570 quote 170.00 0.00 0.00 154.80 161.40 2.00
quote 0.80 0.00 0.00 0.00 0.80 2.00 1,580 quote 0.00 0.00 0.00 164.80 172.10
quote 0.35 0.00 0.00 0.00 0.80 4.00 1,590 quote 0.00 0.00 0.00 174.80 182.10
quote 0.45 0.00 0.00 0.00 0.80 32.00 1,600 quote 192.45 0.00 0.00 184.80 192.00 1.00
quote 0.50 0.00 0.00 0.00 0.75 11.00 1,610 quote 0.00 0.00 0.00 194.80 202.00
quote 0.55 0.00 0.00 0.00 0.75 1.00 1,620 quote 0.00 0.00 0.00 204.70 212.00
quote 0.05 0.00 0.00 0.00 0.75 1.00 1,630 quote 0.00 0.00 0.00 214.70 222.00
quote 0.00 0.00 0.00 0.00 0.75 1,640 quote 0.00 0.00 0.00 224.70 232.00
quote 0.40 0.00 0.00 0.00 0.75 2.00 1,650 quote 246.30 0.00 0.00 234.70 242.00
quote 0.00 0.00 0.00 0.00 0.70 1,660 quote 0.00 0.00 0.00 244.70 252.10
quote 0.00 0.00 0.00 0.00 0.70 1,670 quote 0.00 0.00 0.00 254.70 262.00
quote 0.65 0.00 0.00 0.00 0.70 2.00 1,680 quote 0.00 0.00 0.00 264.70 272.00
quote 0.05 0.00 0.00 0.00 0.70 12.00 1,700 quote 0.00 0.00 0.00 284.70 292.00
quote 0.00 0.00 0.00 0.00 0.70 1,750 quote 0.00 0.00 0.00 334.70 341.70
quote 0.24 0.00 0.00 0.00 0.65 12.00 1,800 quote 0.00 0.00 0.00 384.60 391.70
quote 0.05 0.00 0.00 0.00 0.05 11.00 1,850 quote 0.00 0.00 0.00 434.60 441.90
quote 0.05 0.00 0.00 0.00 0.45 33.00 1,900 quote 488.20 0.00 1.00 484.60 491.70

June, 2020 Options

Show

July, 2020 Options

Show

August, 2020 Options

Show

September, 2020 Options

Show

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.