$179.25
-0.41-0.23%
At close: -
$179.11
-0.14-0.08%
After Hours: 6:38 PM EDT
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
-
Bid64.05
Ask64.7
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price64.51Feb 21, 2025
Change
00%
Bid59.05
Ask59.7
volume0
Intrest16
Strike
120
120
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest1410
Last Price63.95Feb 05, 2025
Change
00%
Bid54.05
Ask54.7
volume0
Intrest2
Strike
125
125
Last Price0.01Feb 24, 2025
Change
00%
Bid-
Ask0.07
volume2
Intrest46
Last Price50Feb 24, 2025
Change
0.270.54%
Bid49.05
Ask49.7
volume1
Intrest8
Strike
130
130
Last Price0.01Feb 24, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest14
Last Price45.61Feb 21, 2025
Change
00%
Bid44.05
Ask44.7
volume0
Intrest40
Strike
135
135
Last Price0.01Feb 24, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest225
Last Price39.67Feb 21, 2025
Change
00%
Bid39.05
Ask39.7
volume0
Intrest6
Strike
140
140
Last Price0.01Feb 24, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest147
Last Price39.27Feb 20, 2025
Change
00%
Bid34.05
Ask34.7
volume0
Intrest4
Strike
145
145
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest87
Last Price30.95Feb 24, 2025
Change
-
Bid31.05
Ask31.8
volume2
Intrest0
Strike
148
148
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest66
Last Price-
Change
-
Bid30.05
Ask30.75
volume0
Intrest0
Strike
149
149
Last Price0.01Feb 24, 2025
Change
0.0375%
Bid-
Ask0.17
volume1
Intrest23
Last Price30.62Feb 21, 2025
Change
00%
Bid29.05
Ask29.75
volume0
Intrest57
Strike
150
150
Last Price0.01Feb 24, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume164
Intrest254
Last Price25.62Feb 21, 2025
Change
00%
Bid24.1
Ask24.8
volume0
Intrest4
Strike
155
155
Last Price0.04Feb 24, 2025
Change
00%
Bid0.02
Ask0.04
volume10
Intrest646
Last Price21.36Feb 24, 2025
Change
0.763.69%
Bid19.15
Ask19.9
volume8
Intrest55
Strike
160
160
Last Price0.05Feb 24, 2025
Change
0.0228.57%
Bid0.05
Ask0.06
volume293
Intrest742
Last Price19.33Feb 21, 2025
Change
00%
Bid16.65
Ask17.45
volume0
Intrest5
Strike
162.5
162.5
Last Price0.09Feb 24, 2025
Change
00%
Bid0.08
Ask0.09
volume218
Intrest418
Last Price14.5Feb 24, 2025
Change
0.573.78%
Bid14.25
Ask14.95
volume12
Intrest29
Strike
165
165
Last Price0.13Feb 24, 2025
Change
0.0218.18%
Bid0.06
Ask0.12
volume127
Intrest1994
Last Price13.59Feb 24, 2025
Change
1.048.29%
Bid11.75
Ask12.45
volume4
Intrest39
Strike
167.5
167.5
Last Price0.19Feb 24, 2025
Change
0.029.52%
Bid0.15
Ask0.18
volume285
Intrest1147
Last Price10.44Feb 24, 2025
Change
0.595.99%
Bid9.5
Ask10
volume91
Intrest400
Strike
170
170
Last Price0.29Feb 24, 2025
Change
0.0514.71%
Bid0.28
Ask0.29
volume1803
Intrest3145
Last Price7.45Feb 24, 2025
Change
0.354.49%
Bid7.15
Ask7.8
volume17
Intrest104
Strike
172.5
172.5
Last Price0.5Feb 24, 2025
Change
0.0915.25%
Bid0.48
Ask0.51
volume1666
Intrest1864
Last Price5.25Feb 24, 2025
Change
0.58.7%
Bid5.3
Ask5.45
volume277
Intrest310
Strike
175
175
Last Price0.88Feb 24, 2025
Change
0.1917.76%
Bid0.88
Ask0.91
volume3663
Intrest5958
Last Price3.5Feb 24, 2025
Change
0.5513.58%
Bid3.5
Ask3.6
volume745
Intrest490
Strike
177.5
177.5
Last Price1.62Feb 24, 2025
Change
0.147.95%
Bid1.59
Ask1.64
volume5069
Intrest2663
Last Price2.16Feb 24, 2025
Change
0.4416.92%
Bid2.11
Ask2.16
volume9499
Intrest5363
Strike
180
180
Last Price2.71Feb 24, 2025
Change
0.041.45%
Bid2.67
Ask2.74
volume7197
Intrest5314
Last Price1.15Feb 24, 2025
Change
0.3925.32%
Bid1.15
Ask1.17
volume10931
Intrest7547
Strike
182.5
182.5
Last Price4.3Feb 24, 2025
Change
0.051.18%
Bid4.15
Ask4.3
volume2801
Intrest3602
Last Price0.58Feb 24, 2025
Change
0.2530.12%
Bid0.55
Ask0.57
volume23559
Intrest7722
Strike
185
185
Last Price6.31Feb 24, 2025
Change
0.162.6%
Bid6.05
Ask6.5
volume1100
Intrest12655
Last Price0.26Feb 24, 2025
Change
0.1840.91%
Bid0.25
Ask0.28
volume24132
Intrest15277
Strike
187.5
187.5
Last Price8.4Feb 24, 2025
Change
0.192.31%
Bid8.05
Ask8.5
volume216
Intrest1656
Last Price0.13Feb 24, 2025
Change
0.143.48%
Bid0.12
Ask0.13
volume6283
Intrest15230
Strike
190
190
Last Price10.85Feb 24, 2025
Change
0.211.97%
Bid10.4
Ask11
volume159
Intrest2688
Last Price0.07Feb 24, 2025
Change
0.0646.15%
Bid0.06
Ask0.07
volume1544
Intrest11188
Strike
192.5
192.5
Last Price12.16Feb 24, 2025
Change
0.735.66%
Bid13
Ask13.55
volume23
Intrest290
Last Price0.05Feb 24, 2025
Change
0.0550%
Bid0.04
Ask0.06
volume2545
Intrest5293
Strike
195
195
Last Price14.6Feb 24, 2025
Change
0.835.38%
Bid15.4
Ask16
volume43
Intrest909
Last Price0.03Feb 24, 2025
Change
0.0457.14%
Bid0.03
Ask0.04
volume283
Intrest1721
Strike
197.5
197.5
Last Price17.54Feb 24, 2025
Change
0.382.21%
Bid17.9
Ask18.6
volume6
Intrest24
Last Price0.02Feb 24, 2025
Change
0.0360%
Bid0.02
Ask0.03
volume1059
Intrest5664
Strike
200
200
Last Price19.78Feb 24, 2025
Change
0.592.9%
Bid20.35
Ask21.1
volume29
Intrest65
Last Price0.03Feb 24, 2025
Change
0.0240%
Bid0.01
Ask0.03
volume135
Intrest2882
Strike
202.5
202.5
Last Price18.43Feb 20, 2025
Change
00%
Bid22.9
Ask23.6
volume0
Intrest0
Last Price0.02Feb 24, 2025
Change
0.0360%
Bid0.01
Ask0.02
volume227
Intrest5032
Strike
205
205
Last Price19.25Feb 14, 2025
Change
00%
Bid25.4
Ask26.1
volume0
Intrest0
Last Price0.02Feb 24, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume63
Intrest1197
Strike
207.5
207.5
Last Price23.35Feb 21, 2025
Change
00%
Bid27.8
Ask28.6
volume0
Intrest0
Last Price0.01Feb 24, 2025
Change
0.0480%
Bid0.01
Ask0.02
volume143
Intrest3904
Strike
210
210
Last Price29.1Feb 21, 2025
Change
00%
Bid30.25
Ask31.1
volume0
Intrest0
Last Price0.01Feb 24, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume269
Intrest3146
Strike
215
215
Last Price31.35Feb 07, 2025
Change
00%
Bid35.4
Ask36.1
volume0
Intrest0
Last Price0.01Feb 24, 2025
Change
0.0150%
Bid-
Ask0.01
volume702
Intrest4873
Strike
220
220
Last Price16.37Feb 04, 2025
Change
00%
Bid40.4
Ask41.1
volume0
Intrest0
Last Price0.01Feb 24, 2025
Change
00%
Bid-
Ask0.01
volume42
Intrest2586
Strike
225
225
Last Price21.05Feb 04, 2025
Change
00%
Bid45.4
Ask46.1
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1425
Strike
230
230
Last Price25.01Feb 04, 2025
Change
00%
Bid50.35
Ask51.1
volume0
Intrest0
Last Price0.02Feb 24, 2025
Change
0.01100%
Bid-
Ask0.01
volume2
Intrest996
Strike
235
235
Last Price29.85Feb 04, 2025
Change
00%
Bid55.3
Ask56.1
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest958
Strike
240
240
Last Price35.62Feb 04, 2025
Change
00%
Bid60.35
Ask61.1
volume0
Intrest0
Last Price0.01Feb 24, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest221
Strike
245
245
Last Price-
Change
-
Bid65.4
Ask66.1
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest506
Strike
250
250
Last Price61.11Feb 05, 2025
Change
00%
Bid70.4
Ask71.1
volume0
Intrest0
Last Price0.02Feb 12, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest110
Strike
255
255
Last Price-
Change
-
Bid75.4
Ask76.1
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest44
Strike
260
260
Last Price-
Change
-
Bid80.4
Ask81.1
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest75
Strike
265
265
Last Price69.8Jan 15, 2025
Change
00%
Bid85.4
Ask86.1
volume0
Intrest0
Last Price0.01Feb 24, 2025
Change
00%
Bid-
Ask0.01
volume100
Intrest275
Strike
270
270
Last Price-
Change
-
Bid90.4
Ask91.1
volume0
Intrest0