$181.58
-5.06-2.71%
At close: -
$181.38
-0.20-0.11%
After Hours: 7:59 PM EDT
Comments
Loading...
Alphabet (NASDAQ:GOOG) Stock, Option Chain
Option chain shows key data for Alphabet's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Alphabet.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price119.48Jan 06, 2025
Change
00%
Bid99.75
Ask103.55
volume0
Intrest6
Strike
80
80
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest249
Last Price121.15Jan 31, 2025
Change
00%
Bid94.75
Ask98.55
volume0
Intrest0
Strike
85
85
Last Price0.12Nov 05, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest15
Last Price106.92Jan 16, 2025
Change
00%
Bid89.75
Ask93.55
volume0
Intrest5
Strike
90
90
Last Price0.02Jan 10, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest25
Last Price89.97Feb 18, 2025
Change
00%
Bid84.85
Ask88.5
volume0
Intrest5
Strike
95
95
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest20
Last Price82.19Feb 21, 2025
Change
4.815.53%
Bid79.75
Ask83.55
volume10
Intrest46
Strike
100
100
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest83
Last Price76.75Feb 21, 2025
Change
5.256.4%
Bid76
Ask77.75
volume85
Intrest93
Strike
105
105
Last Price0.01Feb 05, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest451
Last Price71.97Feb 21, 2025
Change
9.6311.8%
Bid69.85
Ask73.55
volume25
Intrest33
Strike
110
110
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest1176
Last Price66.64Feb 21, 2025
Change
4.516.34%
Bid64.75
Ask68.55
volume150
Intrest176
Strike
115
115
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1144
Last Price61.33Feb 21, 2025
Change
4.877.36%
Bid59.75
Ask63
volume33
Intrest175
Strike
120
120
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest297
Last Price56.87Feb 21, 2025
Change
4.77.63%
Bid55.7
Ask58.05
volume103
Intrest205
Strike
125
125
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest937
Last Price52.01Feb 21, 2025
Change
3.997.13%
Bid50.65
Ask52.4
volume17
Intrest115
Strike
130
130
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest683
Last Price51.34Feb 20, 2025
Change
00%
Bid45.65
Ask48.6
volume0
Intrest132
Strike
135
135
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1034
Last Price41.75Feb 21, 2025
Change
4.639.98%
Bid40.65
Ask43
volume22
Intrest2335
Strike
140
140
Last Price0.03Feb 12, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1050
Last Price36.5Feb 21, 2025
Change
4.4710.91%
Bid35.45
Ask37.75
volume1
Intrest1221
Strike
145
145
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1359
Last Price31.41Feb 21, 2025
Change
4.6112.8%
Bid30.8
Ask32.25
volume87
Intrest1076
Strike
150
150
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.21
volume1
Intrest3035
Last Price26.77Feb 21, 2025
Change
4.8315.28%
Bid25.25
Ask27.8
volume37
Intrest23100
Strike
155
155
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest23176
Last Price-
Change
-
Bid22.35
Ask26.05
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price21.27Feb 21, 2025
Change
4.9318.82%
Bid20.3
Ask22.2
volume181
Intrest1020
Strike
160
160
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume16
Intrest3375
Last Price24Feb 20, 2025
Change
00%
Bid17.35
Ask21.05
volume0
Intrest2
Strike
162.5
162.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1217
Last Price16.68Feb 21, 2025
Change
5.1723.66%
Bid16.25
Ask17.15
volume89
Intrest3076
Strike
165
165
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.21
volume67
Intrest4021
Last Price-
Change
-
Bid12.4
Ask15.85
volume0
Intrest0
Strike
167.5
167.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest192
Last Price11.6Feb 21, 2025
Change
5.2431.12%
Bid10.9
Ask12.5
volume212
Intrest3567
Strike
170
170
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume101
Intrest3728
Last Price8.95Feb 21, 2025
Change
5.437.63%
Bid8.05
Ask10.2
volume6
Intrest133
Strike
172.5
172.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.02
volume1265
Intrest1920
Last Price6.56Feb 21, 2025
Change
5.0943.69%
Bid4.95
Ask8
volume317
Intrest1821
Strike
175
175
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume502
Intrest7587
Last Price4.35Feb 21, 2025
Change
4.3650.06%
Bid2.97
Ask6
volume240
Intrest278
Strike
177.5
177.5
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume871
Intrest1843
Last Price1.4Feb 21, 2025
Change
5.3179.14%
Bid1.23
Ask1.87
volume1315
Intrest1930
Strike
180
180
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid0.01
Ask0.02
volume5429
Intrest8010
Last Price0.01Feb 21, 2025
Change
4.5499.78%
Bid-
Ask0.01
volume8322
Intrest1172
Strike
182.5
182.5
Last Price1.01Feb 21, 2025
Change
0.88676.92%
Bid0.81
Ask1.29
volume13450
Intrest3195
Last Price0.01Feb 21, 2025
Change
2.0899.52%
Bid-
Ask0.01
volume11202
Intrest3784
Strike
185
185
Last Price3.48Feb 21, 2025
Change
3.09792.31%
Bid3.3
Ask3.7
volume8050
Intrest9005
Last Price0.01Feb 21, 2025
Change
0.6898.55%
Bid-
Ask0.01
volume10315
Intrest8058
Strike
187.5
187.5
Last Price5.92Feb 21, 2025
Change
4.41292.05%
Bid4.85
Ask6.25
volume2211
Intrest3189
Last Price0.01Feb 21, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume4693
Intrest13189
Strike
190
190
Last Price8.78Feb 21, 2025
Change
5.51168.5%
Bid7.3
Ask8.8
volume1632
Intrest4010
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume1605
Intrest7670
Strike
192.5
192.5
Last Price9.1Feb 21, 2025
Change
3.2455.29%
Bid9.5
Ask11.9
volume23
Intrest67
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume453
Intrest8428
Strike
195
195
Last Price13.8Feb 21, 2025
Change
5.3563.31%
Bid12.75
Ask14.4
volume27
Intrest497
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume82
Intrest3815
Strike
197.5
197.5
Last Price11Feb 21, 2025
Change
0.554.76%
Bid13.95
Ask16.9
volume5
Intrest84
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume509
Intrest16414
Strike
200
200
Last Price16.8Feb 21, 2025
Change
3.425.37%
Bid16.45
Ask19.55
volume16
Intrest897
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest1222
Strike
202.5
202.5
Last Price20.79Feb 21, 2025
Change
4.2425.62%
Bid19.35
Ask21.85
volume5
Intrest6
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume192
Intrest7559
Strike
205
205
Last Price19.93Feb 21, 2025
Change
0.884.62%
Bid22
Ask24.55
volume2
Intrest214
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest2921
Strike
207.5
207.5
Last Price25.26Feb 21, 2025
Change
3.9618.59%
Bid23.9
Ask27.75
volume2
Intrest267
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume61
Intrest6474
Strike
210
210
Last Price23.89Feb 20, 2025
Change
00%
Bid26.4
Ask30.25
volume0
Intrest2
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1480
Strike
212.5
212.5
Last Price19.4Feb 05, 2025
Change
00%
Bid28.95
Ask32.75
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume24
Intrest6352
Strike
215
215
Last Price27.5Feb 13, 2025
Change
00%
Bid31.4
Ask35.25
volume0
Intrest4
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1849
Strike
217.5
217.5
Last Price25Feb 05, 2025
Change
00%
Bid33.95
Ask37.75
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume23
Intrest9098
Strike
220
220
Last Price33.65Feb 20, 2025
Change
00%
Bid36.4
Ask40.25
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest4399
Strike
225
225
Last Price39.15Feb 20, 2025
Change
00%
Bid41.45
Ask45.25
volume0
Intrest9
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5162
Strike
230
230
Last Price37.25Feb 05, 2025
Change
00%
Bid46.4
Ask49.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume30
Intrest1428
Strike
235
235
Last Price29Jan 31, 2025
Change
00%
Bid51.45
Ask55.25
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1992
Strike
240
240
Last Price32.3Feb 04, 2025
Change
00%
Bid56.4
Ask59.75
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1041
Strike
245
245
Last Price51.92Feb 05, 2025
Change
00%
Bid61.45
Ask65.25
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1542
Strike
250
250
Last Price56.85Dec 27, 2024
Change
00%
Bid66.45
Ask70.25
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest387
Strike
255
255
Last Price-
Change
-
Bid71.45
Ask75.25
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest252
Strike
260
260
Last Price62.15Jan 23, 2025
Change
00%
Bid76.45
Ask80.25
volume0
Intrest0
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest245
Strike
265
265
Last Price-
Change
-
Bid81.45
Ask85.25
volume0
Intrest0
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest599
Strike
270
270
Last Price77.6Dec 27, 2024
Change
00%
Bid86.45
Ask90.25
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest30
Strike
275
275
Last Price-
Change
-
Bid91.45
Ask95.25
volume0
Intrest0
Last Price0.04Feb 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest135
Strike
280
280
Last Price87.45Dec 27, 2024
Change
00%
Bid96.45
Ask100.25
volume0
Intrest0
Last Price0.02Feb 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Strike
285
285
Last Price92.5Dec 27, 2024
Change
00%
Bid101.45
Ask105.25
volume0
Intrest0
Last Price0.02Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest78
Strike
290
290
Last Price-
Change
-
Bid106.45
Ask110.25
volume0
Intrest0
Last Price0.02Feb 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest77
Strike
295
295
Last Price-
Change
-
Bid111.45
Ask115.25
volume0
Intrest0
Last Price0.01Feb 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest597
Strike
300
300
Last Price107.25Dec 27, 2024
Change
00%
Bid116.05
Ask120.35
volume0
Intrest0