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 Price66.35Mar 28, 2025
Change
2.453.56%
Bid59.7
Ask61
volume1
Intrest1
Strike
95
95
Last Price0.02Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price62.65Mar 27, 2025
Change
00%
Bid55.45
Ask55.85
volume0
Intrest10
Strike
100
100
Last Price0.01Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price57.65Mar 27, 2025
Change
00%
Bid49.7
Ask51.5
volume0
Intrest1
Strike
105
105
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest86
Last Price52.56Mar 27, 2025
Change
00%
Bid45.45
Ask45.8
volume0
Intrest10
Strike
110
110
Last Price0.02Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest339
Last Price47.59Mar 27, 2025
Change
00%
Bid39.9
Ask41.55
volume0
Intrest13
Strike
115
115
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.02
volume2
Intrest1467
Last Price36.16Mar 28, 2025
Change
6.7215.67%
Bid34.7
Ask36.6
volume4
Intrest11
Strike
120
120
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3145
Last Price32.73Mar 28, 2025
Change
5.0113.28%
Bid29.6
Ask31.7
volume1
Intrest5
Strike
125
125
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest787
Last Price27.82Mar 28, 2025
Change
9.8526.15%
Bid24.65
Ask25.9
volume7
Intrest18
Strike
130
130
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest515
Last Price21.4Mar 28, 2025
Change
6.3322.83%
Bid20
Ask20.7
volume15
Intrest49
Strike
135
135
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume75
Intrest1028
Last Price18.95Mar 28, 2025
Change
5.6422.94%
Bid16.75
Ask17.75
volume1
Intrest2
Strike
138
138
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price24.72Mar 27, 2025
Change
00%
Bid15.5
Ask16.8
volume0
Intrest2
Strike
139
139
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price16.33Mar 28, 2025
Change
6.2827.78%
Bid14.7
Ask15.8
volume22
Intrest78
Strike
140
140
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume101
Intrest1170
Last Price21.8Mar 27, 2025
Change
00%
Bid13.75
Ask14.8
volume0
Intrest3
Strike
141
141
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest139
Last Price15.84Mar 28, 2025
Change
5.0424.14%
Bid13.35
Ask13.8
volume2
Intrest6
Strike
142
142
Last Price0.02Mar 26, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest157
Last Price19.83Mar 27, 2025
Change
00%
Bid12.05
Ask12.7
volume0
Intrest4
Strike
143
143
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest1102
Last Price17.5Mar 28, 2025
Change
8.7333.28%
Bid10.8
Ask11.8
volume3
Intrest4
Strike
144
144
Last Price0.02Mar 28, 2025
Change
0.01100%
Bid-
Ask0.02
volume1
Intrest603
Last Price10.92Mar 28, 2025
Change
7.2840%
Bid9.5
Ask10.8
volume26
Intrest35
Strike
145
145
Last Price0.02Mar 28, 2025
Change
0.01100%
Bid-
Ask0.03
volume912
Intrest1489
Last Price15.5Mar 28, 2025
Change
1.146.85%
Bid8.8
Ask9.8
volume1
Intrest8
Strike
146
146
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume911
Intrest1181
Last Price10.84Mar 28, 2025
Change
4.6930.2%
Bid7.6
Ask8.75
volume2
Intrest8
Strike
147
147
Last Price0.04Mar 28, 2025
Change
0.03300%
Bid-
Ask0.02
volume30
Intrest543
Last Price10.2Mar 28, 2025
Change
4.9732.76%
Bid6.7
Ask7.75
volume21
Intrest34
Strike
148
148
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume46
Intrest664
Last Price7.25Mar 28, 2025
Change
6.6247.73%
Bid6.5
Ask6.7
volume3
Intrest23
Strike
149
149
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume468
Intrest678
Last Price5.66Mar 28, 2025
Change
6.7254.28%
Bid5.45
Ask5.7
volume120
Intrest573
Strike
150
150
Last Price0.02Mar 28, 2025
Change
00%
Bid0.01
Ask0.02
volume260
Intrest2718
Last Price3.36Mar 28, 2025
Change
6.666.27%
Bid2.93
Ask3.25
volume35
Intrest220
Strike
152.5
152.5
Last Price0.05Mar 28, 2025
Change
0.0266.67%
Bid0.04
Ask0.05
volume1236
Intrest3010
Last Price1.05Mar 28, 2025
Change
6.6586.36%
Bid0.88
Ask0.9
volume1924
Intrest438
Strike
155
155
Last Price0.28Mar 28, 2025
Change
0.22366.67%
Bid0.32
Ask0.33
volume15238
Intrest3202
Last Price0.1Mar 28, 2025
Change
4.897.96%
Bid0.08
Ask0.09
volume10737
Intrest712
Strike
157.5
157.5
Last Price2.01Mar 28, 2025
Change
1.881446.15%
Bid1.83
Ask2.2
volume10859
Intrest3069
Last Price0.03Mar 28, 2025
Change
2.7198.91%
Bid0.03
Ask0.04
volume11930
Intrest1915
Strike
160
160
Last Price4.45Mar 28, 2025
Change
4.061041.03%
Bid4.3
Ask4.5
volume12822
Intrest10061
Last Price0.01Mar 28, 2025
Change
1.0499.05%
Bid0.01
Ask0.02
volume11906
Intrest2531
Strike
162.5
162.5
Last Price6.83Mar 28, 2025
Change
5.59450.81%
Bid6.8
Ask7
volume2122
Intrest3904
Last Price0.01Mar 28, 2025
Change
0.2395.83%
Bid-
Ask0.01
volume2467
Intrest10047
Strike
165
165
Last Price9.3Mar 28, 2025
Change
6.3210%
Bid9.3
Ask9.5
volume2792
Intrest10522
Last Price0.01Mar 28, 2025
Change
0.0480%
Bid-
Ask0.01
volume6578
Intrest12083
Strike
167.5
167.5
Last Price11.72Mar 28, 2025
Change
6.6128.91%
Bid11.8
Ask12
volume100
Intrest582
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume886
Intrest22178
Strike
170
170
Last Price14.25Mar 28, 2025
Change
6.4582.69%
Bid14.3
Ask14.5
volume82
Intrest554
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume205
Intrest9496
Strike
172.5
172.5
Last Price16.51Mar 28, 2025
Change
6.3161.86%
Bid16.05
Ask17.65
volume24
Intrest9
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume158
Intrest9342
Strike
175
175
Last Price19.24Mar 28, 2025
Change
7.0457.7%
Bid19.3
Ask20
volume49
Intrest180
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume114
Intrest8570
Strike
177.5
177.5
Last Price14.71Mar 27, 2025
Change
00%
Bid21.7
Ask22
volume0
Intrest16
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume3655
Intrest11489
Strike
180
180
Last Price24.34Mar 28, 2025
Change
7.0941.1%
Bid24.25
Ask24.5
volume2
Intrest22
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume112
Intrest9493
Strike
182.5
182.5
Last Price17.55Mar 26, 2025
Change
00%
Bid25.9
Ask27.05
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume35
Intrest2694
Strike
185
185
Last Price29.2Mar 28, 2025
Change
6.4528.35%
Bid29.1
Ask30.25
volume1
Intrest21
Last Price0.1Mar 28, 2025
Change
0.09900%
Bid-
Ask0.01
volume1
Intrest368
Strike
187.5
187.5
Last Price20.65Mar 26, 2025
Change
00%
Bid31
Ask32.15
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest2465
Strike
190
190
Last Price21.4Mar 25, 2025
Change
00%
Bid34.15
Ask35.15
volume0
Intrest9
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest116
Strike
192.5
192.5
Last Price24.85Mar 26, 2025
Change
00%
Bid35.85
Ask37.75
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest5219
Strike
195
195
Last Price29.92Mar 14, 2025
Change
00%
Bid38.6
Ask40.35
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest4220
Strike
200
200
Last Price36.95Mar 27, 2025
Change
00%
Bid43.45
Ask44.95
volume0
Intrest3
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest4931
Strike
205
205
Last Price42.85Mar 21, 2025
Change
00%
Bid48.4
Ask50.2
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest547
Strike
210
210
Last Price49.99Mar 18, 2025
Change
00%
Bid54.2
Ask55.65
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest544
Strike
215
215
Last Price37.43Feb 25, 2025
Change
00%
Bid59.15
Ask60.2
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest706
Strike
220
220
Last Price57.34Mar 13, 2025
Change
00%
Bid63.4
Ask65.35
volume0
Intrest0
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest531
Strike
225
225
Last Price60Mar 17, 2025
Change
00%
Bid68.5
Ask70.45
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1057
Strike
230
230
Last Price-
Change
-
Bid74.15
Ask75.4
volume0
Intrest0
Last Price0.01Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Strike
235
235
Last Price-
Change
-
Bid79.2
Ask79.6
volume0
Intrest0
Last Price0.01Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1515
Strike
240
240
Last Price71.89Mar 26, 2025
Change
00%
Bid84.2
Ask85.35
volume0
Intrest0
Last Price0.03Feb 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
245
245
Last Price77.75Mar 24, 2025
Change
00%
Bid88.85
Ask90.3
volume0
Intrest0
Last Price0.02Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
250
250
Last Price88.6Mar 28, 2025
Change
-
Bid94.25
Ask95.55
volume1
Intrest0
Last Price0.02Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
255
255
Last Price-
Change
-
Bid98.35
Ask100.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid103.35
Ask104.7
volume0
Intrest0
Last Price0.08Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Strike
265
265
Last Price-
Change
-
Bid109.1
Ask110.4
volume0
Intrest0
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
270
270
Last Price-
Change
-
Bid113.45
Ask115.3
volume0
Intrest0