$153.36
-2.14-1.38%
At close: -
$153.30
-0.06-0.04%
After Hours: 5:30 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 Price78Apr 11, 2025
Change
00%
Bid71.3
Ask75
volume0
Intrest2
Strike
80
80
Last Price0.02Apr 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price75.35Apr 14, 2025
Change
00%
Bid66.3
Ask70
volume0
Intrest3
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price70.25Apr 14, 2025
Change
00%
Bid61.35
Ask65
volume0
Intrest3
Strike
90
90
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest77
Last Price59.75Apr 17, 2025
Change
7.2510.82%
Bid57.3
Ask61
volume1
Intrest11
Strike
94
94
Last Price0.02Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest41
Last Price58.87Apr 17, 2025
Change
5.448.46%
Bid56.9
Ask59.55
volume2
Intrest96
Strike
95
95
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest131
Last Price64.85Apr 14, 2025
Change
00%
Bid55.3
Ask59
volume0
Intrest1
Strike
96
96
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22
Last Price-
Change
-
Bid54.3
Ask58
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid53.3
Ask56.95
volume0
Intrest0
Strike
98
98
Last Price0.02Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price57.75Apr 10, 2025
Change
00%
Bid52.5
Ask56
volume0
Intrest2
Strike
99
99
Last Price0.03Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Last Price53.55Apr 17, 2025
Change
8.613.84%
Bid51.45
Ask54.25
volume2
Intrest356
Strike
100
100
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest2362
Last Price-
Change
-
Bid50.35
Ask54
volume0
Intrest0
Strike
101
101
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid49.3
Ask53
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid48.35
Ask52
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price43.2Apr 09, 2025
Change
00%
Bid47.3
Ask51
volume0
Intrest1
Strike
104
104
Last Price0.04Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest101
Last Price54.32Apr 15, 2025
Change
00%
Bid46.5
Ask50
volume0
Intrest15
Strike
105
105
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1284
Last Price-
Change
-
Bid45.35
Ask49
volume0
Intrest0
Strike
106
106
Last Price0.02Apr 17, 2025
Change
0.0466.67%
Bid-
Ask0.01
volume10
Intrest14
Last Price56.35Apr 14, 2025
Change
00%
Bid44.35
Ask48
volume0
Intrest20
Strike
107
107
Last Price0.05Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest50
Last Price-
Change
-
Bid43.3
Ask47
volume0
Intrest0
Strike
108
108
Last Price0.04Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price46.15Apr 10, 2025
Change
00%
Bid42.3
Ask46
volume0
Intrest6
Strike
109
109
Last Price0.04Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest88
Last Price43.49Apr 17, 2025
Change
4.549.45%
Bid41.3
Ask45
volume1
Intrest18
Strike
110
110
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest505
Last Price-
Change
-
Bid40.3
Ask44
volume0
Intrest0
Strike
111
111
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price51.45Apr 14, 2025
Change
00%
Bid39.35
Ask43
volume0
Intrest10
Strike
112
112
Last Price0.05Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest58
Last Price-
Change
-
Bid38.3
Ask42
volume0
Intrest0
Strike
113
113
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest75
Last Price-
Change
-
Bid37.4
Ask41
volume0
Intrest0
Strike
114
114
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest109
Last Price38.55Apr 17, 2025
Change
3.778.91%
Bid36.45
Ask39.2
volume20
Intrest65
Strike
115
115
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1302
Last Price47.35Apr 14, 2025
Change
00%
Bid35.3
Ask38.95
volume0
Intrest1
Strike
116
116
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest36
Last Price-
Change
-
Bid34.3
Ask38
volume0
Intrest0
Strike
117
117
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest35
Last Price42.25Apr 15, 2025
Change
00%
Bid33.3
Ask37
volume0
Intrest2
Strike
118
118
Last Price0.03Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Last Price-
Change
-
Bid32.3
Ask36
volume0
Intrest0
Strike
119
119
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest153
Last Price33.39Apr 17, 2025
Change
4.8912.77%
Bid31.3
Ask35.05
volume33
Intrest2444
Strike
120
120
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest3382
Last Price-
Change
-
Bid30.3
Ask34.05
volume0
Intrest0
Strike
121
121
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest233
Last Price-
Change
-
Bid29.3
Ask32.95
volume0
Intrest0
Strike
122
122
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume20
Intrest427
Last Price35.15Apr 11, 2025
Change
00%
Bid28.3
Ask32
volume0
Intrest1
Strike
123
123
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest30
Last Price36.3Apr 14, 2025
Change
00%
Bid27.3
Ask30.9
volume0
Intrest2
Strike
124
124
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Last Price32.65Apr 16, 2025
Change
00%
Bid26.4
Ask29.95
volume0
Intrest159
Strike
125
125
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume38
Intrest2246
Last Price34.3Apr 14, 2025
Change
00%
Bid25.3
Ask29
volume0
Intrest12
Strike
126
126
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest164
Last Price31.87Apr 11, 2025
Change
00%
Bid24.35
Ask28
volume0
Intrest1
Strike
127
127
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest93
Last Price30.25Apr 11, 2025
Change
00%
Bid23.3
Ask27
volume0
Intrest1
Strike
128
128
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest317
Last Price34.08Apr 14, 2025
Change
00%
Bid22.5
Ask26.05
volume0
Intrest1
Strike
129
129
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest62
Last Price23.53Apr 17, 2025
Change
2.078.09%
Bid22.15
Ask24.1
volume18
Intrest345
Strike
130
130
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume255
Intrest2331
Last Price24.2Apr 16, 2025
Change
00%
Bid20.35
Ask23.95
volume0
Intrest2
Strike
131
131
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume651
Intrest466
Last Price25.1Apr 09, 2025
Change
00%
Bid19.3
Ask23
volume0
Intrest1
Strike
132
132
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest63
Last Price28.15Apr 14, 2025
Change
00%
Bid18.3
Ask22
volume0
Intrest11
Strike
133
133
Last Price0.01Apr 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume10
Intrest188
Last Price21.74Apr 16, 2025
Change
00%
Bid17.3
Ask21
volume0
Intrest3
Strike
134
134
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest416
Last Price17.65Apr 17, 2025
Change
3.215.35%
Bid17.75
Ask18.95
volume22
Intrest191
Strike
135
135
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest3663
Last Price19.45Apr 16, 2025
Change
00%
Bid15.35
Ask19
volume0
Intrest40
Strike
136
136
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest871
Last Price19.45Apr 10, 2025
Change
00%
Bid14.3
Ask18.05
volume0
Intrest40
Strike
137
137
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest502
Last Price25.45Apr 14, 2025
Change
00%
Bid13.3
Ask16.95
volume0
Intrest47
Strike
138
138
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest665
Last Price17.55Apr 16, 2025
Change
00%
Bid13.55
Ask15.05
volume0
Intrest106
Strike
139
139
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest347
Last Price13.4Apr 17, 2025
Change
1.379.28%
Bid12.8
Ask13.6
volume15
Intrest762
Strike
140
140
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume87
Intrest4460
Last Price19.1Apr 11, 2025
Change
00%
Bid10.4
Ask13.75
volume0
Intrest24
Strike
141
141
Last Price0.02Apr 17, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume78
Intrest3821
Last Price12.45Apr 17, 2025
Change
1.9513.54%
Bid10.7
Ask11.95
volume1
Intrest91
Strike
142
142
Last Price0.01Apr 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1049
Intrest465
Last Price10.8Apr 17, 2025
Change
6.1236.17%
Bid9.2
Ask11.35
volume83
Intrest97
Strike
143
143
Last Price0.01Apr 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume715
Intrest263
Last Price13.45Apr 16, 2025
Change
00%
Bid8.4
Ask10.6
volume0
Intrest78
Strike
144
144
Last Price0.01Apr 17, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume263
Intrest548
Last Price7.85Apr 17, 2025
Change
2.1521.5%
Bid8
Ask8.65
volume61
Intrest611
Strike
145
145
Last Price0.01Apr 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume970
Intrest3952
Last Price7.8Apr 17, 2025
Change
7.2548.17%
Bid6.85
Ask8.05
volume17
Intrest163
Strike
146
146
Last Price0.02Apr 17, 2025
Change
0.0466.67%
Bid-
Ask0.01
volume1179
Intrest759
Last Price6.38Apr 17, 2025
Change
5.1944.86%
Bid5.75
Ask7.05
volume8
Intrest156
Strike
147
147
Last Price0.01Apr 17, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume1553
Intrest434
Last Price5.2Apr 17, 2025
Change
3.5940.84%
Bid4.3
Ask6.45
volume5
Intrest279
Strike
148
148
Last Price0.02Apr 17, 2025
Change
0.1184.62%
Bid-
Ask0.01
volume682
Intrest953
Last Price4.2Apr 17, 2025
Change
2.2534.88%
Bid4.25
Ask4.35
volume90
Intrest256
Strike
149
149
Last Price0.01Apr 17, 2025
Change
0.1894.74%
Bid-
Ask0.01
volume1638
Intrest1104
Last Price3.25Apr 17, 2025
Change
2.6544.92%
Bid3.25
Ask3.35
volume1478
Intrest1993
Strike
150
150
Last Price0.01Apr 17, 2025
Change
0.2395.83%
Bid-
Ask0.01
volume11586
Intrest5641
Last Price0.89Apr 17, 2025
Change
2.8676.27%
Bid0.79
Ask0.87
volume2476
Intrest1589
Strike
152.5
152.5
Last Price0.01Apr 17, 2025
Change
0.5898.31%
Bid-
Ask0.02
volume8136
Intrest2382
Last Price0.01Apr 17, 2025
Change
1.8399.46%
Bid-
Ask0.01
volume7118
Intrest3386
Strike
155
155
Last Price1.61Apr 17, 2025
Change
0.3325.78%
Bid1.65
Ask1.76
volume8742
Intrest4201
Last Price0.01Apr 17, 2025
Change
0.7198.61%
Bid-
Ask0.01
volume5519
Intrest3183
Strike
157.5
157.5
Last Price4.06Apr 17, 2025
Change
1.4253.79%
Bid4.15
Ask4.25
volume2945
Intrest2369
Last Price0.01Apr 17, 2025
Change
0.1995%
Bid-
Ask0.01
volume3792
Intrest8488
Strike
160
160
Last Price6.67Apr 17, 2025
Change
2.1748.22%
Bid6.4
Ask7.75
volume2555
Intrest6598
Last Price0.01Apr 17, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume989
Intrest6342
Strike
162.5
162.5
Last Price9.25Apr 17, 2025
Change
1.6521.71%
Bid8.6
Ask10.2
volume800
Intrest528
Last Price0.01Apr 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2143
Intrest8400
Strike
165
165
Last Price11.82Apr 17, 2025
Change
2.324.16%
Bid11.35
Ask13.7
volume670
Intrest4117
Last Price0.01Apr 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume337
Intrest4259
Strike
167.5
167.5
Last Price14.1Apr 17, 2025
Change
1.3310.42%
Bid13.7
Ask14.75
volume383
Intrest77
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume589
Intrest5968
Strike
170
170
Last Price17.07Apr 17, 2025
Change
2.6218.13%
Bid16.45
Ask17.95
volume227
Intrest2751
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume163
Intrest4304
Strike
172.5
172.5
Last Price19.3Apr 17, 2025
Change
4.126.97%
Bid17.5
Ask21.2
volume2
Intrest40
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume257
Intrest6620
Strike
175
175
Last Price21.7Apr 17, 2025
Change
2.2111.34%
Bid20.5
Ask22.65
volume9
Intrest581
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest6868
Strike
177.5
177.5
Last Price17.4Apr 15, 2025
Change
00%
Bid23.4
Ask25.5
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume50
Intrest10802
Strike
180
180
Last Price26.27Apr 17, 2025
Change
2.329.69%
Bid25.9
Ask28
volume5
Intrest522
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume23
Intrest746
Strike
182.5
182.5
Last Price25.85Apr 16, 2025
Change
00%
Bid28.25
Ask30.5
volume0
Intrest9
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume212
Intrest11290
Strike
185
185
Last Price32.02Apr 17, 2025
Change
4.3215.6%
Bid30.85
Ask33
volume3
Intrest382
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest482
Strike
187.5
187.5
Last Price40.35Apr 07, 2025
Change
00%
Bid32.5
Ask36.2
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest12763
Strike
190
190
Last Price35.5Apr 16, 2025
Change
00%
Bid35.75
Ask38.7
volume0
Intrest194
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest47
Strike
192.5
192.5
Last Price-
Change
-
Bid37.5
Ask41.2
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume38
Intrest6892
Strike
195
195
Last Price40.5Apr 16, 2025
Change
00%
Bid40.75
Ask43.7
volume0
Intrest340
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume31
Intrest9355
Strike
200
200
Last Price45.5Apr 16, 2025
Change
00%
Bid45.75
Ask48.7
volume0
Intrest175
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3830
Strike
205
205
Last Price50.5Apr 16, 2025
Change
00%
Bid50.75
Ask53.7
volume0
Intrest43
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume25
Intrest6048
Strike
210
210
Last Price52.15Apr 11, 2025
Change
00%
Bid55.45
Ask58.7
volume0
Intrest5
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest4761
Strike
215
215
Last Price62.47Apr 17, 2025
Change
4.076.97%
Bid60
Ask63.7
volume7
Intrest7
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest16455
Strike
220
220
Last Price43.82Feb 26, 2025
Change
00%
Bid65.45
Ask68.7
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest4960
Strike
225
225
Last Price76.7Apr 07, 2025
Change
00%
Bid70.8
Ask73
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume7
Intrest2601
Strike
230
230
Last Price74.75Apr 16, 2025
Change
00%
Bid75
Ask78.7
volume0
Intrest0
Last Price0.04Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest799
Strike
235
235
Last Price79.15Apr 10, 2025
Change
00%
Bid80
Ask83.7
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest8346
Strike
240
240
Last Price79.75Apr 14, 2025
Change
00%
Bid85
Ask88.7
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest336
Strike
245
245
Last Price84.75Apr 14, 2025
Change
00%
Bid89.95
Ask93.7
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1023
Strike
250
250
Last Price93.8Apr 10, 2025
Change
00%
Bid95.05
Ask98.65
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest266
Strike
255
255
Last Price94.75Apr 14, 2025
Change
00%
Bid100
Ask103.7
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest268
Strike
260
260
Last Price99.5Apr 14, 2025
Change
00%
Bid105.05
Ask108.7
volume0
Intrest0
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest92
Strike
265
265
Last Price104.5Apr 14, 2025
Change
00%
Bid110
Ask113.7
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest182
Strike
270
270
Last Price121.05Apr 07, 2025
Change
00%
Bid115
Ask118.7
volume0
Intrest0
Last Price0.04Feb 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest41
Strike
275
275
Last Price117.45Apr 11, 2025
Change
00%
Bid120
Ask123.65
volume0
Intrest0
Last Price0.01Apr 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest268
Strike
280
280
Last Price122.45Apr 11, 2025
Change
00%
Bid125
Ask128.7
volume0
Intrest0
Last Price0.04Mar 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Strike
285
285
Last Price124.5Apr 14, 2025
Change
00%
Bid130
Ask133.7
volume0
Intrest0
Last Price0.02Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest694
Strike
290
290
Last Price137.45Apr 17, 2025
Change
7.956.14%
Bid135
Ask138.7
volume12
Intrest0
