$151.16
-2.17-1.42%
At close: -
$150.97
-0.19-0.13%
After Hours: 7:59 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 Price71.31Apr 17, 2025
Change
5.448.26%
Bid69.45
Ask72.05
volume2
Intrest4
Strike
80
80
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.02
volume152
Intrest30
Last Price66.75Apr 17, 2025
Change
5.889.66%
Bid64.5
Ask67
volume3
Intrest4
Strike
85
85
Last Price0.02Apr 17, 2025
Change
0.0360%
Bid-
Ask0.02
volume350
Intrest31
Last Price66.28Apr 10, 2025
Change
00%
Bid59.4
Ask62.4
volume0
Intrest5
Strike
90
90
Last Price0.02Apr 17, 2025
Change
0.0250%
Bid-
Ask0.03
volume301
Intrest708
Last Price61.35Apr 10, 2025
Change
00%
Bid54.5
Ask57.35
volume0
Intrest36
Strike
95
95
Last Price0.05Apr 17, 2025
Change
0.0125%
Bid0.01
Ask0.05
volume486
Intrest516
Last Price52.7Apr 16, 2025
Change
00%
Bid50.65
Ask51.7
volume0
Intrest102
Strike
100
100
Last Price0.04Apr 17, 2025
Change
00%
Bid0.01
Ask0.05
volume2023
Intrest250
Last Price59.47Apr 14, 2025
Change
00%
Bid47.55
Ask49.85
volume0
Intrest5
Strike
102
102
Last Price0.03Apr 17, 2025
Change
0.0125%
Bid0.03
Ask0.04
volume705
Intrest66
Last Price58.33Apr 14, 2025
Change
00%
Bid46.45
Ask48.85
volume0
Intrest5
Strike
103
103
Last Price0.04Apr 17, 2025
Change
00%
Bid0.01
Ask0.05
volume181
Intrest30
Last Price57.35Apr 14, 2025
Change
00%
Bid45.5
Ask48.35
volume0
Intrest5
Strike
104
104
Last Price0.06Apr 17, 2025
Change
-
Bid0.02
Ask0.06
volume2
Intrest0
Last Price56.24Apr 14, 2025
Change
00%
Bid45.65
Ask46.95
volume0
Intrest15
Strike
105
105
Last Price0.06Apr 16, 2025
Change
00%
Bid0.02
Ask0.07
volume0
Intrest21
Last Price55.53Apr 14, 2025
Change
00%
Bid43.6
Ask46.3
volume0
Intrest4
Strike
106
106
Last Price0.05Apr 17, 2025
Change
0.1168.75%
Bid0.02
Ask0.07
volume447
Intrest2
Last Price54.53Apr 14, 2025
Change
00%
Bid42.6
Ask44.85
volume0
Intrest4
Strike
107
107
Last Price0.07Apr 17, 2025
Change
0.1161.11%
Bid0.02
Ask0.05
volume111
Intrest51
Last Price53.36Apr 14, 2025
Change
00%
Bid41.5
Ask44
volume0
Intrest4
Strike
108
108
Last Price0.05Apr 17, 2025
Change
0.0444.44%
Bid0.03
Ask0.08
volume180
Intrest6
Last Price52.39Apr 14, 2025
Change
00%
Bid40.6
Ask43.05
volume0
Intrest4
Strike
109
109
Last Price0.13Apr 15, 2025
Change
00%
Bid0.03
Ask0.08
volume0
Intrest1
Last Price42Apr 17, 2025
Change
7.0214.32%
Bid40.35
Ask41.85
volume41
Intrest10
Strike
110
110
Last Price0.07Apr 17, 2025
Change
0.0646.15%
Bid0.04
Ask0.09
volume59
Intrest407
Last Price48.01Apr 14, 2025
Change
00%
Bid39.15
Ask41.05
volume0
Intrest5
Strike
111
111
Last Price0.09Apr 16, 2025
Change
00%
Bid0.05
Ask0.09
volume0
Intrest11
Last Price47.15Apr 14, 2025
Change
00%
Bid38.4
Ask40.5
volume0
Intrest5
Strike
112
112
Last Price0.08Apr 17, 2025
Change
0.0746.67%
Bid0.05
Ask0.09
volume29
Intrest1
Last Price46.16Apr 14, 2025
Change
00%
Bid37.25
Ask38.95
volume0
Intrest5
Strike
113
113
Last Price0.08Apr 17, 2025
Change
0.0433.33%
Bid0.06
Ask0.1
volume17
Intrest2
Last Price-
Change
-
Bid36.3
Ask37.95
volume0
Intrest0
Strike
114
114
Last Price0.15Apr 17, 2025
Change
0.0215.38%
Bid0.06
Ask0.11
volume16
Intrest14
Last Price36.43Apr 17, 2025
Change
6.1714.48%
Bid35.2
Ask37.05
volume1
Intrest4
Strike
115
115
Last Price0.09Apr 17, 2025
Change
0.0640%
Bid0.08
Ask0.1
volume59
Intrest307
Last Price35.5Apr 17, 2025
Change
-
Bid34.45
Ask36
volume1
Intrest0
Strike
116
116
Last Price0.13Apr 17, 2025
Change
0.017.14%
Bid0.08
Ask0.12
volume49
Intrest2
Last Price-
Change
-
Bid33.3
Ask35.15
volume0
Intrest0
Strike
117
117
Last Price0.24Apr 17, 2025
Change
-
Bid0.09
Ask0.13
volume2
Intrest0
Last Price-
Change
-
Bid32.15
Ask34.2
volume0
Intrest0
Strike
118
118
Last Price0.12Apr 17, 2025
Change
0.1352%
Bid0.09
Ask0.14
volume10
Intrest1
Last Price32.23Apr 17, 2025
Change
-
Bid31.15
Ask33.2
volume3
Intrest0
Strike
119
119
Last Price0.21Apr 17, 2025
Change
0.015%
Bid0.1
Ask0.15
volume2
Intrest20
Last Price31.13Apr 17, 2025
Change
3.8811.08%
Bid30.45
Ask32.1
volume12
Intrest13
Strike
120
120
Last Price0.14Apr 17, 2025
Change
0.0733.33%
Bid0.12
Ask0.17
volume3557
Intrest584
Last Price38.61Apr 14, 2025
Change
00%
Bid29.4
Ask31.05
volume0
Intrest3
Strike
121
121
Last Price0.17Apr 17, 2025
Change
0.0315%
Bid0.12
Ask0.17
volume7
Intrest3
Last Price37.6Apr 14, 2025
Change
00%
Bid28.45
Ask30.15
volume0
Intrest3
Strike
122
122
Last Price0.17Apr 17, 2025
Change
0.0315%
Bid0.14
Ask0.19
volume5
Intrest2
Last Price36.57Apr 14, 2025
Change
00%
Bid27.45
Ask29.25
volume0
Intrest3
Strike
123
123
Last Price0.29Apr 16, 2025
Change
00%
Bid0.15
Ask0.2
volume0
Intrest9
Last Price27.67Apr 17, 2025
Change
7.9122.23%
Bid26.45
Ask28.1
volume12
Intrest3
Strike
124
124
Last Price0.22Apr 17, 2025
Change
-
Bid0.17
Ask0.22
volume4
Intrest0
Last Price26.63Apr 17, 2025
Change
5.4617.01%
Bid25.65
Ask27.2
volume1
Intrest25
Strike
125
125
Last Price0.22Apr 17, 2025
Change
0.0826.67%
Bid0.2
Ask0.24
volume157
Intrest833
Last Price30.2Apr 11, 2025
Change
00%
Bid24.65
Ask26.25
volume0
Intrest40
Strike
126
126
Last Price0.25Apr 17, 2025
Change
0.1334.21%
Bid0.21
Ask0.27
volume1691
Intrest33
Last Price26.72Apr 11, 2025
Change
00%
Bid24
Ask26.8
volume0
Intrest3
Strike
127
127
Last Price0.27Apr 17, 2025
Change
0.0925%
Bid0.23
Ask0.29
volume623
Intrest485
Last Price28.35Apr 11, 2025
Change
00%
Bid22.65
Ask25.55
volume0
Intrest41
Strike
128
128
Last Price0.3Apr 17, 2025
Change
0.1533.33%
Bid0.26
Ask0.33
volume3507
Intrest360
Last Price-
Change
-
Bid21.9
Ask24.6
volume0
Intrest0
Strike
129
129
Last Price0.34Apr 17, 2025
Change
0.1124.44%
Bid0.31
Ask0.36
volume468
Intrest323
Last Price22.05Apr 17, 2025
Change
1.917.97%
Bid21.35
Ask23.25
volume13
Intrest10422
Strike
130
130
Last Price0.38Apr 17, 2025
Change
0.0919.15%
Bid0.35
Ask0.4
volume1469
Intrest11482
Last Price24.69Apr 16, 2025
Change
00%
Bid20.2
Ask22.8
volume0
Intrest2
Strike
131
131
Last Price0.4Apr 17, 2025
Change
0.1121.57%
Bid0.4
Ask0.46
volume56
Intrest83
Last Price20.3Apr 17, 2025
Change
3.514.71%
Bid18.95
Ask21.8
volume17
Intrest1
Strike
132
132
Last Price0.49Apr 17, 2025
Change
0.036.52%
Bid0.46
Ask0.51
volume973
Intrest201
Last Price22.3Apr 16, 2025
Change
00%
Bid18.3
Ask21
volume0
Intrest1
Strike
133
133
Last Price0.56Apr 17, 2025
Change
0.2430%
Bid0.53
Ask0.58
volume76
Intrest446
Last Price24.49Apr 11, 2025
Change
00%
Bid17.75
Ask18.45
volume0
Intrest1
Strike
134
134
Last Price0.62Apr 17, 2025
Change
0.2730.34%
Bid0.61
Ask0.67
volume855
Intrest207
Last Price17.15Apr 17, 2025
Change
5.825.27%
Bid16.3
Ask17.25
volume83
Intrest62
Strike
135
135
Last Price0.73Apr 17, 2025
Change
0.045.19%
Bid0.7
Ask0.75
volume847
Intrest826
Last Price17Apr 16, 2025
Change
00%
Bid15.85
Ask16.6
volume0
Intrest28
Strike
136
136
Last Price0.92Apr 17, 2025
Change
0.1917.12%
Bid0.81
Ask0.86
volume278
Intrest247
Last Price15.95Apr 17, 2025
Change
2.6514.25%
Bid15.2
Ask15.6
volume206
Intrest66
Strike
137
137
Last Price1.03Apr 17, 2025
Change
0.044.04%
Bid0.93
Ask0.98
volume366
Intrest339
Last Price14.71Apr 17, 2025
Change
0.744.79%
Bid14.05
Ask14.75
volume5
Intrest1
Strike
138
138
Last Price1.08Apr 17, 2025
Change
0.1814.29%
Bid1.06
Ask1.12
volume1584
Intrest459
Last Price14.2Apr 17, 2025
Change
1.459.27%
Bid12.05
Ask14.45
volume14
Intrest3
Strike
139
139
Last Price1.23Apr 17, 2025
Change
0.3823.6%
Bid1.22
Ask1.28
volume276
Intrest292
Last Price12.63Apr 17, 2025
Change
1.5210.74%
Bid12.7
Ask12.95
volume186
Intrest154
Strike
140
140
Last Price1.4Apr 17, 2025
Change
00%
Bid1.4
Ask1.46
volume2234
Intrest1884
Last Price11.85Apr 17, 2025
Change
1.158.85%
Bid11.9
Ask12.05
volume435
Intrest4
Strike
141
141
Last Price1.75Apr 17, 2025
Change
0.1912.18%
Bid1.58
Ask1.67
volume356
Intrest209
Last Price10.8Apr 17, 2025
Change
1.3511.11%
Bid11.1
Ask11.25
volume6
Intrest52
Strike
142
142
Last Price1.8Apr 17, 2025
Change
0.042.27%
Bid1.8
Ask1.87
volume2512
Intrest394
Last Price10.54Apr 17, 2025
Change
0.817.14%
Bid10.3
Ask10.5
volume6
Intrest194
Strike
143
143
Last Price2.1Apr 17, 2025
Change
0.041.87%
Bid2.04
Ask2.1
volume477
Intrest414
Last Price9.69Apr 17, 2025
Change
1.9316.61%
Bid9.6
Ask9.8
volume13
Intrest94
Strike
144
144
Last Price2.32Apr 17, 2025
Change
0.156.91%
Bid2.31
Ask2.4
volume781
Intrest240
Last Price8.75Apr 17, 2025
Change
1.413.79%
Bid8.9
Ask9.05
volume177
Intrest462
Strike
145
145
Last Price2.63Apr 17, 2025
Change
0.187.35%
Bid2.6
Ask2.68
volume5398
Intrest6497
Last Price8.82Apr 17, 2025
Change
1.4814.37%
Bid8.2
Ask8.4
volume12
Intrest83
Strike
146
146
Last Price3.17Apr 17, 2025
Change
0.4717.41%
Bid2.9
Ask3
volume443
Intrest545
Last Price7.69Apr 17, 2025
Change
0.829.64%
Bid7.55
Ask7.7
volume563
Intrest214
Strike
147
147
Last Price3.27Apr 17, 2025
Change
0.3712.76%
Bid3.2
Ask3.3
volume2687
Intrest1490
Last Price7.5Apr 17, 2025
Change
1.415.73%
Bid6.9
Ask7.1
volume84
Intrest123
Strike
148
148
Last Price3.6Apr 17, 2025
Change
0.412.5%
Bid3.6
Ask3.7
volume756
Intrest644
Last Price6.35Apr 17, 2025
Change
1.8522.56%
Bid6.35
Ask6.45
volume168
Intrest416
Strike
149
149
Last Price4.16Apr 17, 2025
Change
0.6618.86%
Bid4
Ask4.1
volume748
Intrest372
Last Price5.8Apr 17, 2025
Change
1.6321.94%
Bid5.75
Ask5.9
volume865
Intrest1429
Strike
150
150
Last Price4.45Apr 17, 2025
Change
0.49.88%
Bid4.4
Ask4.55
volume1954
Intrest3480
Last Price4.52Apr 17, 2025
Change
1.4824.67%
Bid4.45
Ask4.55
volume5208
Intrest858
Strike
152.5
152.5
Last Price5.55Apr 17, 2025
Change
0.5310.56%
Bid5.55
Ask5.7
volume1091
Intrest1151
Last Price3.36Apr 17, 2025
Change
1.3428.51%
Bid3.3
Ask3.4
volume2352
Intrest3575
Strike
155
155
Last Price6.98Apr 17, 2025
Change
0.7712.4%
Bid6.9
Ask7.05
volume1175
Intrest3501
Last Price2.4Apr 17, 2025
Change
0.927.27%
Bid2.35
Ask2.45
volume1697
Intrest1782
Strike
157.5
157.5
Last Price8.45Apr 17, 2025
Change
0.050.59%
Bid8.45
Ask8.65
volume221
Intrest2625
Last Price1.7Apr 17, 2025
Change
0.8733.85%
Bid1.62
Ask1.69
volume5581
Intrest4004
Strike
160
160
Last Price10.45Apr 17, 2025
Change
1.4415.98%
Bid10.25
Ask10.45
volume297
Intrest1746
Last Price1.15Apr 17, 2025
Change
0.6536.11%
Bid1.09
Ask1.16
volume1901
Intrest8456
Strike
162.5
162.5
Last Price12.41Apr 17, 2025
Change
0.191.55%
Bid12.1
Ask12.45
volume275
Intrest450
Last Price0.74Apr 17, 2025
Change
0.5241.27%
Bid0.74
Ask0.76
volume5910
Intrest4213
Strike
165
165
Last Price14.6Apr 17, 2025
Change
1.9515.42%
Bid14.2
Ask14.65
volume119
Intrest1133
Last Price0.52Apr 17, 2025
Change
0.3640.91%
Bid0.49
Ask0.55
volume2106
Intrest1437
Strike
167.5
167.5
Last Price16.89Apr 17, 2025
Change
1.6610.9%
Bid16.3
Ask17.25
volume33
Intrest313
Last Price0.39Apr 17, 2025
Change
0.233.9%
Bid0.35
Ask0.38
volume1936
Intrest6329
Strike
170
170
Last Price19.5Apr 17, 2025
Change
1.659.24%
Bid17.6
Ask19.25
volume36
Intrest1164
Last Price0.28Apr 17, 2025
Change
0.1433.33%
Bid0.25
Ask0.29
volume1658
Intrest959
Strike
172.5
172.5
Last Price21.4Apr 17, 2025
Change
1.577.92%
Bid20.8
Ask21.95
volume2
Intrest43
Last Price0.19Apr 17, 2025
Change
0.134.48%
Bid0.19
Ask0.21
volume876
Intrest5435
Strike
175
175
Last Price24.04Apr 17, 2025
Change
2.3911.04%
Bid22.4
Ask25.7
volume19
Intrest177
Last Price0.16Apr 17, 2025
Change
0.0936%
Bid0.15
Ask0.19
volume86
Intrest281
Strike
177.5
177.5
Last Price-
Change
-
Bid25.4
Ask26.7
volume0
Intrest0
Last Price0.12Apr 17, 2025
Change
0.0633.33%
Bid0.12
Ask0.16
volume1495
Intrest7771
Strike
180
180
Last Price28.27Apr 17, 2025
Change
3.3813.58%
Bid27.7
Ask29.3
volume2
Intrest121
Last Price0.09Apr 17, 2025
Change
0.0325%
Bid0.08
Ask0.12
volume496
Intrest2168
Strike
185
185
Last Price33.25Apr 17, 2025
Change
3.4511.58%
Bid32.6
Ask34.7
volume4
Intrest12
Last Price0.06Apr 17, 2025
Change
0.0225%
Bid0.06
Ask0.1
volume3335
Intrest2572
Strike
190
190
Last Price35.2Apr 09, 2025
Change
00%
Bid37.05
Ask39.95
volume0
Intrest0
Last Price0.06Apr 17, 2025
Change
0.0114.29%
Bid0.04
Ask0.1
volume23
Intrest899
Strike
195
195
Last Price42.3Mar 31, 2025
Change
00%
Bid42.25
Ask44.65
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
0.0116.67%
Bid0.04
Ask0.09
volume146
Intrest799
Strike
200
200
Last Price50.26Apr 08, 2025
Change
00%
Bid47.25
Ask49.7
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
0.0116.67%
Bid0.01
Ask0.05
volume225
Intrest120
Strike
205
205
Last Price52.9Apr 03, 2025
Change
00%
Bid52.25
Ask54.7
volume0
Intrest0
Last Price0.06Apr 17, 2025
Change
0.0120%
Bid0.01
Ask0.07
volume228
Intrest39
Strike
210
210
Last Price54.65Apr 10, 2025
Change
00%
Bid57.15
Ask59.7
volume0
Intrest0
Last Price0.06Apr 15, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest117
Strike
215
215
Last Price67.3Apr 09, 2025
Change
00%
Bid63.45
Ask64.35
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
00%
Bid0.01
Ask0.04
volume336
Intrest267
Strike
220
220
Last Price-
Change
-
Bid67.25
Ask69.65
volume0
Intrest0
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest55
Strike
225
225
Last Price-
Change
-
Bid72.25
Ask74.75
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
0.01100%
Bid0.02
Ask0.03
volume101
Intrest81
Strike
230
230
Last Price-
Change
-
Bid77.15
Ask79.6
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
0.01100%
Bid0.02
Ask0.03
volume20
Intrest7
Strike
235
235
Last Price89.7Apr 07, 2025
Change
00%
Bid82.35
Ask84.65
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
-
Bid0.01
Ask0.02
volume135
Intrest0
Strike
240
240
Last Price-
Change
-
Bid87.35
Ask89.55
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest45
Strike
245
245
Last Price91.45Apr 09, 2025
Change
00%
Bid92.45
Ask94.45
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest35
Strike
250
250
Last Price-
Change
-
Bid97.2
Ask99.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid102.2
Ask104.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid107.4
Ask109.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid112.15
Ask114.55
volume0
Intrest0
Last Price0.3Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Strike
270
270
Last Price-
Change
-
Bid117.2
Ask119.6
volume0
Intrest0
