Comments
Loading...
Alphabet (NASDAQ:GOOGL) 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 Price116.5Dec 27, 2024
Change
00%
Bid120.5
Ask123.1
volume0
Intrest1
Strike
75
75
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price111.65Dec 27, 2024
Change
00%
Bid115.45
Ask118.1
volume0
Intrest1
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price107.15Dec 27, 2024
Change
00%
Bid110.45
Ask113.1
volume0
Intrest1
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid105.6
Ask108.2
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price96.55Dec 27, 2024
Change
00%
Bid100.5
Ask103.2
volume0
Intrest1
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price88.76Jan 14, 2025
Change
00%
Bid95.45
Ask98.1
volume0
Intrest10
Strike
100
100
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Last Price94.6Jan 22, 2025
Change
00%
Bid90.45
Ask93.25
volume0
Intrest3
Strike
105
105
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price89.67Jan 22, 2025
Change
00%
Bid85.45
Ask88.1
volume0
Intrest10
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price83.36Jan 21, 2025
Change
00%
Bid80.45
Ask83.25
volume0
Intrest1
Strike
115
115
Last Price0.13Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price78.6Jan 22, 2025
Change
00%
Bid75.5
Ask78.4
volume0
Intrest3
Strike
120
120
Last Price0.01Jan 23, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest19
Last Price76Jan 07, 2025
Change
00%
Bid70.25
Ask73.1
volume0
Intrest1
Strike
125
125
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Last Price64.4Jan 08, 2025
Change
00%
Bid65.5
Ask68.3
volume0
Intrest0
Strike
130
130
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price61.7Jan 23, 2025
Change
1.953.06%
Bid60.4
Ask63.1
volume40
Intrest57
Strike
135
135
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest149
Last Price50.8Jan 14, 2025
Change
00%
Bid56.65
Ask58.1
volume0
Intrest104
Strike
140
140
Last Price0.04Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Last Price54.58Jan 23, 2025
Change
0.340.63%
Bid50.3
Ask52.7
volume3
Intrest5
Strike
145
145
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest66
Last Price49.45Jan 23, 2025
Change
1.453.02%
Bid46.5
Ask48.3
volume1
Intrest39
Strike
150
150
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest115
Last Price43.58Jan 23, 2025
Change
0.420.95%
Bid41.65
Ask42.9
volume1
Intrest10
Strike
155
155
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2504
Last Price36.7Jan 23, 2025
Change
2.736.92%
Bid36.65
Ask37.35
volume56
Intrest26
Strike
160
160
Last Price0.01Jan 23, 2025
Change
00%
Bid-
Ask0.01
volume100
Intrest859
Last Price31.78Jan 23, 2025
Change
3.369.56%
Bid31.3
Ask32.7
volume46
Intrest74
Strike
165
165
Last Price0.01Jan 23, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest544
Last Price29.18Jan 23, 2025
Change
26.41%
Bid29.35
Ask29.85
volume4
Intrest3
Strike
167.5
167.5
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest232
Last Price27.04Jan 23, 2025
Change
1.224.32%
Bid26.45
Ask27.8
volume88
Intrest1992
Strike
170
170
Last Price0.01Jan 23, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest3130
Last Price23.58Jan 23, 2025
Change
3.1711.85%
Bid23.85
Ask25.45
volume1
Intrest22
Strike
172.5
172.5
Last Price0.01Jan 23, 2025
Change
00%
Bid-
Ask0.01
volume51
Intrest196
Last Price23.88Jan 23, 2025
Change
1.044.55%
Bid21.95
Ask22.25
volume37
Intrest229
Strike
175
175
Last Price0.01Jan 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume13
Intrest1656
Last Price18.87Jan 23, 2025
Change
1.487.27%
Bid18.95
Ask19.75
volume3
Intrest55
Strike
177.5
177.5
Last Price0.01Jan 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume181
Intrest676
Last Price16.69Jan 23, 2025
Change
1.347.43%
Bid17
Ask17.3
volume111
Intrest372
Strike
180
180
Last Price0.01Jan 23, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume1139
Intrest2727
Last Price14.3Jan 23, 2025
Change
1.7510.9%
Bid14.5
Ask15.3
volume6
Intrest226
Strike
182.5
182.5
Last Price0.02Jan 23, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume1838
Intrest802
Last Price12.58Jan 23, 2025
Change
0.977.16%
Bid12
Ask13.05
volume58
Intrest482
Strike
185
185
Last Price0.02Jan 23, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume1727
Intrest4423
Last Price10.08Jan 23, 2025
Change
0.474.45%
Bid9.55
Ask9.9
volume31
Intrest229
Strike
187.5
187.5
Last Price0.05Jan 23, 2025
Change
0.0228.57%
Bid0.04
Ask0.05
volume731
Intrest1341
Last Price7.1Jan 23, 2025
Change
1.6518.86%
Bid7.1
Ask7.35
volume1288
Intrest1773
Strike
190
190
Last Price0.08Jan 23, 2025
Change
0.0327.27%
Bid0.08
Ask0.09
volume5897
Intrest4688
Last Price4.8Jan 23, 2025
Change
1.625%
Bid4.7
Ask4.95
volume532
Intrest1244
Strike
192.5
192.5
Last Price0.18Jan 23, 2025
Change
0.0625%
Bid0.18
Ask0.19
volume14203
Intrest4035
Last Price2.73Jan 23, 2025
Change
1.1730%
Bid2.67
Ask2.74
volume4065
Intrest7169
Strike
195
195
Last Price0.56Jan 23, 2025
Change
0.011.75%
Bid0.55
Ask0.57
volume22167
Intrest5437
Last Price1.13Jan 23, 2025
Change
1.0949.1%
Bid1.13
Ask1.16
volume18102
Intrest6414
Strike
197.5
197.5
Last Price1.55Jan 23, 2025
Change
0.2620.16%
Bid1.5
Ask1.52
volume17296
Intrest2057
Last Price0.35Jan 23, 2025
Change
0.7367.59%
Bid0.34
Ask0.36
volume46536
Intrest32012
Strike
200
200
Last Price3.1Jan 23, 2025
Change
0.5421.09%
Bid3.15
Ask3.35
volume3606
Intrest1639
Last Price0.09Jan 23, 2025
Change
0.3479.07%
Bid0.08
Ask0.09
volume20028
Intrest12439
Strike
202.5
202.5
Last Price5.45Jan 23, 2025
Change
0.459%
Bid5.35
Ask5.6
volume500
Intrest386
Last Price0.03Jan 23, 2025
Change
0.1482.35%
Bid0.02
Ask0.03
volume15468
Intrest16138
Strike
205
205
Last Price9.45Jan 23, 2025
Change
2.4535%
Bid7.85
Ask8.1
volume52
Intrest527
Last Price0.02Jan 23, 2025
Change
0.0571.43%
Bid0.01
Ask0.02
volume929
Intrest2846
Strike
207.5
207.5
Last Price12.28Jan 23, 2025
Change
4.6360.52%
Bid10.35
Ask10.6
volume5
Intrest23
Last Price0.01Jan 23, 2025
Change
0.0375%
Bid-
Ask0.01
volume2119
Intrest6652
Strike
210
210
Last Price10.51Jan 23, 2025
Change
1.3411.31%
Bid12.6
Ask13.75
volume3
Intrest15
Last Price0.01Jan 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume104
Intrest1435
Strike
212.5
212.5
Last Price14.3Jan 23, 2025
Change
0.251.72%
Bid14.4
Ask15.65
volume8
Intrest0
Last Price0.01Jan 23, 2025
Change
00%
Bid-
Ask0.01
volume73
Intrest2134
Strike
215
215
Last Price15.2Jan 22, 2025
Change
00%
Bid17.8
Ask18.45
volume0
Intrest1
Last Price0.01Jan 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume121
Intrest658
Strike
217.5
217.5
Last Price18.07Jan 23, 2025
Change
3.9818.05%
Bid20.3
Ask20.95
volume2
Intrest0
Last Price0.01Jan 23, 2025
Change
00%
Bid-
Ask0.01
volume22
Intrest3230
Strike
220
220
Last Price24.55Jan 15, 2025
Change
00%
Bid21.65
Ask23.15
volume0
Intrest1
Last Price0.01Jan 23, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest68
Strike
222.5
222.5
Last Price22.8Jan 21, 2025
Change
00%
Bid25.25
Ask25.85
volume0
Intrest0
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2435
Strike
225
225
Last Price31Jan 08, 2025
Change
00%
Bid27.05
Ask28.65
volume0
Intrest0
Last Price0.01Jan 23, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1744
Strike
230
230
Last Price-
Change
-
Bid32.3
Ask33.35
volume0
Intrest0
Last Price0.01Jan 23, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest445
Strike
235
235
Last Price-
Change
-
Bid37.75
Ask38.6
volume0
Intrest0
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest752
Strike
240
240
Last Price-
Change
-
Bid42.2
Ask43.15
volume0
Intrest0
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest447
Strike
245
245
Last Price-
Change
-
Bid46.65
Ask48.75
volume0
Intrest0
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest646
Strike
250
250
Last Price-
Change
-
Bid52.7
Ask53.15
volume0
Intrest0
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest480
Strike
255
255
Last Price-
Change
-
Bid57.05
Ask58.2
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest144
Strike
260
260
Last Price-
Change
-
Bid61.8
Ask63.75
volume0
Intrest0
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest153
Strike
265
265
Last Price72.3Jan 10, 2025
Change
00%
Bid67.75
Ask68.15
volume0
Intrest0