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 Price-
Change
-
Bid119.1
Ask121.4
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price108.2Dec 18, 2024
Change
00%
Bid113.95
Ask116.5
volume0
Intrest1
Strike
80
80
Last Price0.04Dec 18, 2024
Change
00%
Bid-
Ask0.37
volume0
Intrest5
Last Price-
Change
-
Bid109.35
Ask111.35
volume0
Intrest0
Strike
85
85
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.37
volume0
Intrest2
Last Price103.85Dec 18, 2024
Change
00%
Bid104.05
Ask106.4
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price94.95Dec 18, 2024
Change
00%
Bid99.2
Ask101.25
volume0
Intrest1
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Last Price74.89Dec 06, 2024
Change
00%
Bid93.85
Ask96.5
volume0
Intrest3
Strike
100
100
Last Price0.02Nov 26, 2024
Change
00%
Bid-
Ask0.37
volume0
Intrest3
Last Price80.4Dec 10, 2024
Change
00%
Bid89.3
Ask91.6
volume0
Intrest2
Strike
105
105
Last Price0.03Nov 22, 2024
Change
00%
Bid-
Ask0.37
volume0
Intrest15
Last Price80.97Dec 23, 2024
Change
00%
Bid84.5
Ask86.2
volume0
Intrest10
Strike
110
110
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest0
Last Price70.45Dec 10, 2024
Change
00%
Bid78.9
Ask81.5
volume0
Intrest1
Strike
115
115
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask0.37
volume0
Intrest27
Last Price71.64Dec 13, 2024
Change
00%
Bid74.35
Ask76.65
volume0
Intrest12
Strike
120
120
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2021
Last Price65.7Dec 19, 2024
Change
00%
Bid69.5
Ask71.1
volume0
Intrest1
Strike
125
125
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5139
Last Price62.58Dec 20, 2024
Change
00%
Bid64.7
Ask65.85
volume0
Intrest102
Strike
130
130
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest34
Last Price57.18Dec 23, 2024
Change
00%
Bid59.65
Ask61.05
volume0
Intrest42
Strike
135
135
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest272
Last Price55.06Dec 23, 2024
Change
00%
Bid54.3
Ask56.5
volume0
Intrest9
Strike
140
140
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest104
Last Price46.9Dec 20, 2024
Change
00%
Bid49.75
Ask51.05
volume0
Intrest73
Strike
145
145
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest511
Last Price45.71Dec 24, 2024
Change
1.393.14%
Bid45.15
Ask46
volume25
Intrest57
Strike
150
150
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1096
Last Price37.7Dec 19, 2024
Change
00%
Bid41.95
Ask44.25
volume0
Intrest1
Strike
152.5
152.5
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Last Price40.47Dec 24, 2024
Change
3.629.82%
Bid39.6
Ask41.3
volume15
Intrest83
Strike
155
155
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest1395
Last Price34Dec 19, 2024
Change
00%
Bid36.2
Ask38.9
volume0
Intrest3
Strike
157.5
157.5
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest496
Last Price31.91Dec 23, 2024
Change
00%
Bid34.55
Ask36.35
volume0
Intrest786
Strike
160
160
Last Price0.02Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume17
Intrest2102
Last Price31.73Dec 23, 2024
Change
00%
Bid31.85
Ask34.8
volume0
Intrest19
Strike
162.5
162.5
Last Price0.03Dec 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest506
Last Price29.28Dec 23, 2024
Change
00%
Bid29.5
Ask30.85
volume0
Intrest443
Strike
165
165
Last Price0.03Dec 24, 2024
Change
00%
Bid0.01
Ask0.03
volume1
Intrest1844
Last Price25.63Dec 20, 2024
Change
00%
Bid27
Ask28.95
volume0
Intrest18
Strike
167.5
167.5
Last Price0.01Dec 24, 2024
Change
0.0375%
Bid0.01
Ask0.03
volume63
Intrest1725
Last Price25.5Dec 24, 2024
Change
1.054.29%
Bid24.8
Ask26
volume2
Intrest1337
Strike
170
170
Last Price0.04Dec 23, 2024
Change
00%
Bid0.02
Ask0.04
volume0
Intrest2181
Last Price21Dec 23, 2024
Change
00%
Bid22.25
Ask23.45
volume0
Intrest110
Strike
172.5
172.5
Last Price0.05Dec 23, 2024
Change
00%
Bid0.02
Ask0.04
volume0
Intrest2953
Last Price20.43Dec 24, 2024
Change
0.331.64%
Bid20.5
Ask21.4
volume1
Intrest2325
Strike
175
175
Last Price0.03Dec 24, 2024
Change
0.0350%
Bid0.03
Ask0.04
volume40
Intrest3090
Last Price17.94Dec 24, 2024
Change
0.492.81%
Bid18
Ask18.25
volume6
Intrest383
Strike
177.5
177.5
Last Price0.05Dec 24, 2024
Change
0.0228.57%
Bid0.04
Ask0.05
volume6
Intrest1008
Last Price15.6Dec 24, 2024
Change
0.64%
Bid15.45
Ask16
volume23
Intrest2106
Strike
180
180
Last Price0.06Dec 24, 2024
Change
0.0225%
Bid0.05
Ask0.06
volume36
Intrest4632
Last Price12.74Dec 24, 2024
Change
0.241.92%
Bid12.4
Ask14.2
volume3
Intrest539
Strike
182.5
182.5
Last Price0.08Dec 24, 2024
Change
0.0327.27%
Bid0.07
Ask0.08
volume542
Intrest2763
Last Price10.65Dec 24, 2024
Change
0.65.97%
Bid10.55
Ask10.85
volume16
Intrest2151
Strike
185
185
Last Price0.1Dec 24, 2024
Change
0.0533.33%
Bid0.09
Ask0.1
volume234
Intrest4877
Last Price7.15Dec 24, 2024
Change
0.557.14%
Bid8.1
Ask8.35
volume8
Intrest2867
Strike
187.5
187.5
Last Price0.14Dec 24, 2024
Change
0.1246.15%
Bid0.14
Ask0.15
volume473
Intrest3321
Last Price5.85Dec 24, 2024
Change
0.488.94%
Bid5.75
Ask6
volume137
Intrest6052
Strike
190
190
Last Price0.27Dec 24, 2024
Change
0.2447.06%
Bid0.27
Ask0.28
volume310
Intrest4704
Last Price3.8Dec 24, 2024
Change
0.411.76%
Bid3.65
Ask3.75
volume510
Intrest5333
Strike
192.5
192.5
Last Price0.61Dec 24, 2024
Change
0.545.05%
Bid0.61
Ask0.63
volume299
Intrest3135
Last Price2.02Dec 24, 2024
Change
0.210.99%
Bid1.97
Ask2.01
volume4347
Intrest13850
Strike
195
195
Last Price1.36Dec 24, 2024
Change
0.7134.3%
Bid1.39
Ask1.42
volume342
Intrest3056
Last Price0.9Dec 24, 2024
Change
0.011.12%
Bid0.89
Ask0.91
volume5088
Intrest35192
Strike
197.5
197.5
Last Price2.95Dec 24, 2024
Change
0.719.18%
Bid2.78
Ask2.86
volume54
Intrest467
Last Price0.37Dec 24, 2024
Change
0.0511.9%
Bid0.34
Ask0.36
volume4059
Intrest19398
Strike
200
200
Last Price4.8Dec 24, 2024
Change
0.6511.93%
Bid4.75
Ask4.85
volume17
Intrest1058
Last Price0.14Dec 24, 2024
Change
0.0630%
Bid0.13
Ask0.15
volume859
Intrest9635
Strike
202.5
202.5
Last Price7.5Dec 24, 2024
Change
5.4542.08%
Bid6.3
Ask7.25
volume1
Intrest162
Last Price0.06Dec 24, 2024
Change
0.0545.45%
Bid0.06
Ask0.07
volume260
Intrest6196
Strike
205
205
Last Price10.73Dec 23, 2024
Change
00%
Bid8.55
Ask10.25
volume0
Intrest137
Last Price0.05Dec 24, 2024
Change
0.0116.67%
Bid0.04
Ask0.05
volume6
Intrest1489
Strike
207.5
207.5
Last Price12.5Dec 18, 2024
Change
00%
Bid11.25
Ask12.65
volume0
Intrest0
Last Price0.03Dec 24, 2024
Change
0.0125%
Bid0.02
Ask0.03
volume83
Intrest4821
Strike
210
210
Last Price18.45Dec 23, 2024
Change
00%
Bid13.95
Ask15.3
volume0
Intrest8
Last Price0.02Dec 24, 2024
Change
00%
Bid0.01
Ask0.02
volume10
Intrest2888
Strike
212.5
212.5
Last Price16.1Dec 17, 2024
Change
00%
Bid16.8
Ask17.6
volume0
Intrest0
Last Price0.01Dec 24, 2024
Change
0.0266.67%
Bid0.01
Ask0.02
volume6
Intrest3547
Strike
215
215
Last Price24.7Dec 19, 2024
Change
00%
Bid18.4
Ask20.7
volume0
Intrest2
Last Price0.03Dec 23, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest3103
Strike
217.5
217.5
Last Price23.85Dec 18, 2024
Change
00%
Bid20.55
Ask22.95
volume0
Intrest0
Last Price0.02Dec 24, 2024
Change
00%
Bid0.01
Ask0.02
volume116
Intrest5264
Strike
220
220
Last Price22.95Dec 17, 2024
Change
00%
Bid23.6
Ask25.2
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest1256
Strike
222.5
222.5
Last Price-
Change
-
Bid25.7
Ask28.6
volume0
Intrest0
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume6
Intrest2630
Strike
225
225
Last Price42.85Dec 10, 2024
Change
00%
Bid28.3
Ask31.05
volume0
Intrest0
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest1497
Strike
227.5
227.5
Last Price-
Change
-
Bid31.5
Ask33.25
volume0
Intrest0
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest1301
Strike
230
230
Last Price41.05Dec 20, 2024
Change
00%
Bid33.7
Ask35.5
volume0
Intrest0
Last Price0.04Dec 23, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest591
Strike
232.5
232.5
Last Price-
Change
-
Bid36.25
Ask38.65
volume0
Intrest0
Last Price0.01Dec 24, 2024
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest659
Strike
235
235
Last Price45.85Dec 19, 2024
Change
00%
Bid38.95
Ask40.65
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2229
Strike
240
240
Last Price43.55Dec 17, 2024
Change
00%
Bid43.75
Ask45.9
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1073
Strike
245
245
Last Price-
Change
-
Bid48.05
Ask51.5
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1070
Strike
250
250
Last Price60.95Dec 20, 2024
Change
00%
Bid53.65
Ask56.5
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest401
Strike
255
255
Last Price-
Change
-
Bid58.05
Ask61.5
volume0
Intrest0
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1028
Strike
260
260
Last Price59.75Dec 17, 2024
Change
00%
Bid63.65
Ask66.5
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest113
Strike
265
265
Last Price-
Change
-
Bid68.1
Ask70.4
volume0
Intrest0