$192.96
3.261.72%
At close: -
$194.17
1.210.63%
After Hours: 7:54 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 Price133Jun 11, 2024
Change
00%
Bid145.7
Ask149.5
volume0
Intrest0
Strike
45
45
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest943
Last Price126.95Dec 09, 2024
Change
00%
Bid140.7
Ask144.5
volume0
Intrest4
Strike
50
50
Last Price0.02Sep 27, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest1236
Last Price111.7Aug 23, 2024
Change
00%
Bid135.7
Ask139.5
volume0
Intrest0
Strike
55
55
Last Price0.02Sep 25, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest3953
Last Price132.54Dec 20, 2024
Change
21.8719.76%
Bid130.7
Ask134.5
volume1
Intrest1
Strike
60
60
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest942
Last Price101.82Aug 13, 2024
Change
00%
Bid125.7
Ask129.5
volume0
Intrest0
Strike
65
65
Last Price0.03Oct 07, 2024
Change
00%
Bid-
Ask1.44
volume0
Intrest955
Last Price96.55Oct 25, 2024
Change
00%
Bid120.7
Ask124.5
volume0
Intrest0
Strike
70
70
Last Price0.02Oct 11, 2024
Change
00%
Bid-
Ask1.04
volume0
Intrest1252
Last Price118.4Dec 20, 2024
Change
43.8958.9%
Bid115.7
Ask119.5
volume3
Intrest4
Strike
75
75
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask1.44
volume0
Intrest800
Last Price108.1Dec 20, 2024
Change
10.398.77%
Bid110.7
Ask114.5
volume24
Intrest80
Strike
80
80
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest751
Last Price81.5Oct 09, 2024
Change
00%
Bid105.7
Ask109.5
volume0
Intrest17
Strike
85
85
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.64
volume0
Intrest1729
Last Price103.25Dec 20, 2024
Change
6.556.77%
Bid100.7
Ask104.5
volume1
Intrest77
Strike
90
90
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask1.44
volume1
Intrest1443
Last Price91.29Dec 10, 2024
Change
00%
Bid95.7
Ask99.5
volume0
Intrest597
Strike
95
95
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.3
volume2
Intrest2893
Last Price93.4Dec 20, 2024
Change
5.625.68%
Bid90.7
Ask94.5
volume17
Intrest668
Strike
100
100
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1118
Last Price91.05Dec 12, 2024
Change
00%
Bid85.7
Ask89.5
volume0
Intrest950
Strike
105
105
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1042
Last Price83.26Dec 20, 2024
Change
0.020.02%
Bid80.7
Ask84.5
volume46
Intrest541
Strike
110
110
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest1987
Last Price78.32Dec 20, 2024
Change
1.521.98%
Bid75.7
Ask79.5
volume150
Intrest604
Strike
115
115
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2059
Last Price72.37Dec 20, 2024
Change
0.70.98%
Bid70.7
Ask74.5
volume7
Intrest653
Strike
120
120
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest1749
Last Price68.01Dec 20, 2024
Change
1.462.19%
Bid65.7
Ask69.5
volume5
Intrest844
Strike
125
125
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4236
Last Price63.23Dec 20, 2024
Change
1.672.71%
Bid60.7
Ask64.5
volume68
Intrest1232
Strike
130
130
Last Price0.04Dec 17, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest6188
Last Price58.3Dec 20, 2024
Change
0.851.44%
Bid55.7
Ask59.5
volume7
Intrest1249
Strike
135
135
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest4817
Last Price52.47Dec 20, 2024
Change
1.472.73%
Bid50.7
Ask54.5
volume60
Intrest1744
Strike
140
140
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4121
Last Price48.43Dec 20, 2024
Change
2.535.51%
Bid45.65
Ask49.5
volume26
Intrest1670
Strike
145
145
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume6
Intrest4265
Last Price43.3Dec 20, 2024
Change
2.325.66%
Bid40.65
Ask44.5
volume58
Intrest6343
Strike
150
150
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume10
Intrest7931
Last Price43.48Dec 11, 2024
Change
00%
Bid38.15
Ask42.45
volume0
Intrest45
Strike
152.5
152.5
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.04
volume11
Intrest714
Last Price37.61Dec 20, 2024
Change
1.243.41%
Bid35.65
Ask39.65
volume42
Intrest4884
Strike
155
155
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume30
Intrest6336
Last Price35.05Dec 20, 2024
Change
0.150.43%
Bid33.2
Ask37.5
volume1
Intrest82
Strike
157.5
157.5
Last Price0.02Dec 20, 2024
Change
0.0675%
Bid-
Ask0.04
volume37
Intrest673
Last Price33.5Dec 20, 2024
Change
2.528.13%
Bid30.7
Ask34.75
volume103
Intrest3387
Strike
160
160
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume21
Intrest7175
Last Price30.37Dec 20, 2024
Change
4.2712.33%
Bid28.25
Ask32
volume17
Intrest110
Strike
162.5
162.5
Last Price0.02Dec 20, 2024
Change
0.01100%
Bid-
Ask0.04
volume23
Intrest436
Last Price27.55Dec 20, 2024
Change
2.5510.2%
Bid25.7
Ask29.75
volume241
Intrest5016
Strike
165
165
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.04
volume63
Intrest7833
Last Price25.68Dec 20, 2024
Change
1.87.54%
Bid23.2
Ask26.65
volume68
Intrest549
Strike
167.5
167.5
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.01
volume4
Intrest770
Last Price23.28Dec 20, 2024
Change
2.8313.84%
Bid22.55
Ask24.1
volume136
Intrest9310
Strike
170
170
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.04
volume41
Intrest11366
Last Price19.95Dec 20, 2024
Change
1.045.5%
Bid19.9
Ask21.15
volume141
Intrest808
Strike
172.5
172.5
Last Price0.02Dec 20, 2024
Change
0.0466.67%
Bid-
Ask0.04
volume148
Intrest1338
Last Price18.26Dec 20, 2024
Change
3.1320.69%
Bid16
Ask18.25
volume269
Intrest8815
Strike
175
175
Last Price0.01Dec 20, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume269
Intrest14627
Last Price14.85Dec 20, 2024
Change
2.0315.83%
Bid14.65
Ask15.7
volume396
Intrest2631
Strike
177.5
177.5
Last Price0.01Dec 20, 2024
Change
0.1191.67%
Bid-
Ask0.01
volume83
Intrest1171
Last Price13.34Dec 20, 2024
Change
2.8727.41%
Bid12.7
Ask13.25
volume1517
Intrest9562
Strike
180
180
Last Price0.02Dec 20, 2024
Change
0.1688.89%
Bid-
Ask0.01
volume1007
Intrest4717
Last Price10.1Dec 20, 2024
Change
2.5533.77%
Bid10
Ask11.15
volume318
Intrest1062
Strike
182.5
182.5
Last Price0.01Dec 20, 2024
Change
0.2896.55%
Bid-
Ask0.01
volume1112
Intrest768
Last Price7.5Dec 20, 2024
Change
2.344.23%
Bid6.65
Ask8.2
volume1655
Intrest10240
Strike
185
185
Last Price0.01Dec 20, 2024
Change
0.4497.78%
Bid-
Ask0.01
volume1995
Intrest7479
Last Price5.46Dec 20, 2024
Change
2.1665.45%
Bid3.35
Ask5.55
volume2843
Intrest1876
Strike
187.5
187.5
Last Price0.01Dec 20, 2024
Change
0.9198.91%
Bid-
Ask0.01
volume2734
Intrest2086
Last Price2.5Dec 20, 2024
Change
0.9965.56%
Bid2.37
Ask3.5
volume14769
Intrest9800
Strike
190
190
Last Price0.01Dec 20, 2024
Change
1.8399.46%
Bid0.01
Ask0.04
volume8694
Intrest13904
Last Price0.35Dec 20, 2024
Change
0.2541.67%
Bid0.3
Ask0.61
volume18539
Intrest4318
Strike
192.5
192.5
Last Price0.05Dec 20, 2024
Change
3.3598.53%
Bid0.02
Ask0.8
volume7008
Intrest3986
Last Price0.01Dec 20, 2024
Change
0.1894.74%
Bid-
Ask0.01
volume20448
Intrest9576
Strike
195
195
Last Price2.08Dec 20, 2024
Change
3.1760.38%
Bid0.01
Ask4.15
volume951
Intrest6478
Last Price0.06Dec 20, 2024
Change
0.0114.29%
Bid-
Ask0.01
volume1639
Intrest4782
Strike
197.5
197.5
Last Price5.3Dec 20, 2024
Change
1.3920.78%
Bid2.74
Ask6.8
volume460
Intrest1323
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume601
Intrest18517
Strike
200
200
Last Price6.71Dec 20, 2024
Change
2.2425.03%
Bid5.25
Ask8.2
volume696
Intrest1032
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume77
Intrest5162
Strike
202.5
202.5
Last Price9.84Dec 20, 2024
Change
0.847.87%
Bid7.75
Ask10.65
volume19
Intrest102
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume426
Intrest9592
Strike
205
205
Last Price17.15Dec 20, 2024
Change
4.5135.68%
Bid10.8
Ask13.35
volume3
Intrest3
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume44
Intrest1634
Strike
207.5
207.5
Last Price20.3Dec 20, 2024
Change
5.7339.33%
Bid13.3
Ask15.9
volume5
Intrest23
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume430
Intrest6630
Strike
210
210
Last Price14.4Dec 19, 2024
Change
00%
Bid15.8
Ask18.35
volume0
Intrest55
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume135
Intrest810
Strike
212.5
212.5
Last Price19Dec 19, 2024
Change
00%
Bid18.15
Ask21.75
volume0
Intrest1
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume15
Intrest2990
Strike
215
215
Last Price24.45Dec 19, 2024
Change
00%
Bid20.65
Ask24.25
volume0
Intrest4
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume92
Intrest1257
Strike
217.5
217.5
Last Price26.95Dec 19, 2024
Change
00%
Bid23.1
Ask26.8
volume0
Intrest3
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume28
Intrest4117
Strike
220
220
Last Price27.2Dec 18, 2024
Change
00%
Bid25.5
Ask29.3
volume0
Intrest0
Last Price0.03Dec 18, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest221
Strike
222.5
222.5
Last Price23.15Dec 17, 2024
Change
00%
Bid28
Ask31.8
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume10
Intrest2166
Strike
225
225
Last Price55.6Nov 25, 2024
Change
00%
Bid30.5
Ask34.3
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest5284
Strike
230
230
Last Price43.7Jul 16, 2024
Change
00%
Bid35.5
Ask39.3
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume21
Intrest1412
Strike
235
235
Last Price54.55Nov 13, 2024
Change
00%
Bid40.5
Ask44.3
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume100
Intrest919
Strike
240
240
Last Price43.93Dec 11, 2024
Change
00%
Bid45.5
Ask49.3
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest639
Strike
245
245
Last Price77.7Nov 21, 2024
Change
00%
Bid50.5
Ask54.3
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest1688
Strike
250
250
Last Price-
Change
-
Bid55.5
Ask59.3
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1275
Strike
260
260
Last Price79.55Nov 13, 2024
Change
00%
Bid65.5
Ask69.3
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest7529
Strike
270
270
Last Price92.8Nov 14, 2024
Change
00%
Bid75.5
Ask79.3
volume0
Intrest0