Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $179.72 as of 11/20/2024 4:07:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 90.00 | 93.85 | 79.12 | 0.00 | 0.00% | 0 | 4 | 6.36 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:55 PM EST |
| 90.00 | 85.00 | 88.85 | % | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 95.00 | 80.00 | 83.85 | % | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 100.00 | 75.00 | 78.85 | 80.57 | 0.00 | 0.00% | 0 | 5 | 5.13 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 105.00 | 70.00 | 73.85 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 110.00 | 65.00 | 68.85 | 63.46 | 0.00 | 0.00% | 0 | 39 | 4.40 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 115.00 | 60.00 | 63.85 | 58.51 | 0.00 | 0.00% | 0 | 205 | 4.06 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 120.00 | 55.00 | 58.85 | 56.53 | 0.00 | 0.00% | 0 | 7 | 3.76 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 125.00 | 50.05 | 53.85 | 51.57 | 0.00 | 0.00% | 0 | 7 | 3.47 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 130.00 | 45.00 | 48.80 | 47.10 | -2.30 | -4.66% | 11 | 11 | 3.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 135.00 | 40.10 | 43.80 | 42.10 | -2.30 | -5.18% | 11 | 26 | 2.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 140.00 | 35.00 | 38.80 | 36.10 | -2.31 | -6.02% | 6 | 72 | 2.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 145.00 | 30.00 | 33.80 | 33.45 | 0.00 | 0.00% | 0 | 57 | 2.17 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 147.00 | 29.25 | 31.85 | 30.32 | -2.21 | -6.80% | 16 | 8 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 148.00 | 27.00 | 30.85 | 32.75 | 0.00 | 0.00% | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 149.00 | 26.00 | 29.85 | 26.00 | 0.00 | 0.00% | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 150.00 | 26.30 | 28.85 | 27.32 | -2.25 | -7.61% | 16 | 222 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 152.50 | 23.85 | 25.25 | 23.75 | 0.00 | 0.00% | 0 | 5 | 1.46 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 155.00 | 20.30 | 22.70 | 21.22 | -3.47 | -14.06% | 28 | 97 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 157.50 | 19.60 | 20.15 | 19.11 | -3.08 | -13.88% | 11 | 58 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 160.00 | 16.55 | 18.25 | 16.12 | -2.82 | -14.89% | 11 | 357 | 0.79 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 162.50 | 14.75 | 16.15 | 13.45 | 0.00 | 0.00% | 0 | 63 | 0.98 | 0.99 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 165.00 | 11.40 | 13.65 | 11.65 | -3.65 | -23.86% | 5 | 362 | 0.71 | 0.98 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 167.50 | 8.90 | 10.70 | 8.90 | -3.90 | -30.47% | 7 | 90 | 0.72 | 0.96 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 170.00 | 7.45 | 7.70 | 7.50 | -2.15 | -22.28% | 44 | 704 | 0.39 | 0.92 | 0.03 | -0.21 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 172.50 | 5.15 | 5.70 | 4.95 | -2.57 | -34.18% | 36 | 565 | 0.45 | 0.86 | 0.05 | -0.31 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 175.00 | 3.10 | 3.30 | 3.25 | -1.93 | -37.26% | 1,291 | 3,716 | 0.33 | 0.72 | 0.08 | -0.39 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 177.50 | 1.54 | 1.63 | 1.63 | -1.42 | -46.56% | 5,055 | 2,901 | 0.32 | 0.49 | 0.10 | -0.41 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 180.00 | 0.62 | 0.65 | 0.64 | -0.89 | -58.17% | 4,654 | 11,186 | 0.31 | 0.26 | 0.08 | -0.32 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 182.50 | 0.20 | 0.24 | 0.22 | -0.39 | -63.94% | 3,187 | 3,810 | 0.32 | 0.11 | 0.04 | -0.19 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 185.00 | 0.08 | 0.10 | 0.08 | -0.13 | -61.91% | 1,898 | 7,844 | 0.34 | 0.04 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 187.50 | 0.02 | 0.04 | 0.04 | -0.02 | -33.34% | 998 | 7,362 | 0.35 | 0.01 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 190.00 | 0.02 | 0.05 | 0.02 | -0.01 | -33.34% | 330 | 3,546 | 0.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 192.50 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 11 | 1,398 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 195.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 15 | 1,997 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 197.50 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 202 | 0.80 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 200.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 771 | 0.70 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 202.50 | 0.00 | 1.24 | 0.01 | 0.00 | 0.00% | 0 | 128 | 1.52 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 205.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 154 | 1.19 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 210.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 50 | 1.45 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 215.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 90 | 1.00 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 220.00 | 0.00 | 0.58 | 0.02 | 0.00 | 0.00% | 0 | 17 | 1.80 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 225.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 17 | 1.13 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 230.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 121 | 1.40 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 235.00 | 0.00 | 0.52 | 0.01 | 0.00 | 0.00% | 0 | 36 | 2.17 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 240.00 | 0.00 | 0.53 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 245.00 | 0.00 | 0.53 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 250.00 | 0.00 | 0.52 | 0.01 | 0.00 | 0.00% | 0 | 5 | 2.54 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.01 | 0.01 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST | |
| 90.00 | 0.00 | 0.03 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:55 PM EST |
| 100.00 | 0.00 | 0.04 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.23 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.53 | 0.04 | 0.00 | 0.00% | 0 | 12 | 2.50 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:55 PM EST |
| 115.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 35 | 2.29 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 120.00 | 0.00 | 0.21 | 0.09 | 0.00 | 0.00% | 0 | 13 | 2.13 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:55 PM EST |
| 125.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 153 | 1.93 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 10 | 279 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 538 | 1.30 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 174 | 1.14 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 597 | 0.98 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 147.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,418 | 0.92 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 148.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 43 | 1.10 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 149.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 46 | 1.06 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 150.00 | 0.00 | 0.35 | 0.02 | +0.01 | +100.00% | 19 | 512 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 152.50 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 58 | 0.84 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 155.00 | 0.01 | 0.04 | 0.02 | +0.01 | +100.00% | 28 | 833 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 157.50 | 0.01 | 0.43 | 0.03 | 0.00 | 0.00% | 3 | 271 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 160.00 | 0.02 | 0.03 | 0.02 | +0.01 | +100.00% | 18 | 1,420 | 0.59 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 162.50 | 0.03 | 0.06 | 0.03 | 0.00 | 0.00% | 44 | 418 | 0.56 | -0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 165.00 | 0.05 | 0.08 | 0.06 | +0.02 | +50.00% | 338 | 1,777 | 0.51 | -0.02 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 167.50 | 0.08 | 0.11 | 0.10 | +0.04 | +66.67% | 292 | 880 | 0.45 | -0.04 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 170.00 | 0.15 | 0.18 | 0.15 | +0.05 | +50.00% | 1,811 | 1,538 | 0.40 | -0.08 | 0.03 | -0.21 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 172.50 | 0.31 | 0.36 | 0.34 | +0.16 | +88.89% | 1,664 | 1,842 | 0.35 | -0.14 | 0.05 | -0.31 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 175.00 | 0.71 | 0.78 | 0.75 | +0.39 | +108.34% | 5,987 | 2,061 | 0.32 | -0.28 | 0.08 | -0.39 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 177.50 | 1.41 | 1.89 | 1.65 | +0.79 | +91.86% | 2,382 | 1,804 | 0.30 | -0.51 | 0.10 | -0.41 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 180.00 | 2.83 | 3.30 | 3.45 | +1.59 | +85.49% | 303 | 773 | 0.30 | -0.74 | 0.08 | -0.32 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 182.50 | 4.25 | 6.45 | 6.26 | +3.21 | +105.25% | 35 | 417 | 0.31 | -0.89 | 0.04 | -0.19 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 185.00 | 7.30 | 8.95 | 7.05 | +1.80 | +34.29% | 7 | 230 | 0.57 | -0.96 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 187.50 | 9.80 | 10.55 | 10.95 | 0.00 | 0.00% | 0 | 35 | 0.65 | -0.99 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 190.00 | 11.50 | 13.45 | 13.36 | 0.00 | 0.00% | 0 | 14 | 0.69 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 192.50 | 14.35 | 16.10 | 15.40 | 0.00 | 0.00% | 0 | 16 | 0.88 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 195.00 | 16.90 | 18.65 | 18.75 | 0.00 | 0.00% | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 197.50 | 19.90 | 20.60 | 21.50 | 0.00 | 0.00% | 0 | 2 | 0.99 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 200.00 | 22.35 | 23.65 | 21.57 | 0.00 | 0.00% | 0 | 5 | 1.33 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 202.50 | 23.80 | 27.20 | 29.06 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 205.00 | 26.30 | 30.00 | 24.75 | 0.00 | 0.00% | 0 | 1 | 1.93 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 210.00 | 31.30 | 35.00 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 215.00 | 36.30 | 40.00 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 220.00 | 41.30 | 44.70 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 225.00 | 46.30 | 50.00 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 230.00 | 51.35 | 54.80 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 235.00 | 56.30 | 60.00 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 240.00 | 61.30 | 65.00 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 245.00 | 66.30 | 69.80 | 61.85 | 0.00 | 0.00% | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 250.00 | 71.30 | 75.00 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |