Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $157.95 as of 4/26/2024 3:17:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 102.15 | 105.65 | 103.07 | +16.48 | +19.04% | 1 | 6 | 2.09 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 75.00 | 97.10 | 100.55 | 98.71 | +17.14 | +21.02% | 1 | 3 | 1.94 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 80.00 | 92.20 | 95.55 | 75.79 | 0.00 | 0.00% | 0 | 3 | 1.82 | 1.00 | 0.00 | -0.01 | 4/2/2024 | 4/26/2024 3:59:44 PM EST |
| 85.00 | 86.90 | 91.10 | 70.87 | 0.00 | 0.00% | 0 | 52 | 1.68 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:44 PM EST |
| 90.00 | 82.45 | 85.40 | 83.96 | +18.07 | +27.43% | 7 | 60 | 1.58 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 95.00 | 77.25 | 81.15 | 62.00 | 0.00 | 0.00% | 0 | 22 | 1.46 | 1.00 | 0.00 | -0.01 | 4/10/2024 | 4/26/2024 3:59:44 PM EST |
| 100.00 | 71.95 | 74.50 | 74.10 | +17.40 | +30.69% | 2 | 205 | 1.35 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 105.00 | 67.30 | 70.90 | 68.94 | +17.64 | +34.39% | 18 | 58 | 1.25 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 110.00 | 62.30 | 65.95 | 47.38 | 0.00 | 0.00% | 0 | 51 | 1.15 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:44 PM EST |
| 115.00 | 57.35 | 60.70 | 58.60 | +17.93 | +44.09% | 3 | 121 | 1.07 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 120.00 | 52.55 | 55.55 | 53.20 | +14.81 | +38.58% | 37 | 7,105 | 0.91 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 125.00 | 47.60 | 50.75 | 49.15 | +15.45 | +45.85% | 135 | 729 | 0.89 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 130.00 | 42.45 | 46.05 | 44.00 | +15.96 | +56.92% | 61 | 1,718 | 0.75 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 135.00 | 37.50 | 40.85 | 39.20 | +15.55 | +65.76% | 54 | 2,802 | 0.72 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 140.00 | 32.55 | 34.35 | 34.35 | +15.10 | +78.45% | 362 | 4,972 | 0.50 | 0.99 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 142.00 | 30.20 | 33.95 | 19.35 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.99 | 0.00 | -0.03 | 4/24/2024 | 4/26/2024 3:59:44 PM EST |
| 143.00 | 29.20 | 33.40 | 15.93 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.99 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 3:59:44 PM EST |
| 144.00 | 28.55 | 31.95 | 29.65 | +12.80 | +75.97% | 51 | 10 | 0.46 | 0.98 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 145.00 | 27.60 | 29.75 | 29.15 | +14.00 | +92.41% | 206 | 3,772 | 0.35 | 0.98 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 146.00 | 26.25 | 30.45 | 28.17 | +14.44 | +105.18% | 7 | 3 | 0.50 | 0.98 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 147.00 | 25.25 | 29.45 | 28.46 | +15.68 | +122.70% | 1 | 8 | 0.34 | 0.97 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 148.00 | 24.60 | 28.00 | 25.85 | +13.75 | +113.64% | 1 | 16 | 0.51 | 0.97 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 149.00 | 23.30 | 27.30 | 24.65 | +14.05 | +132.55% | 90 | 60 | 0.50 | 0.97 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 150.00 | 22.30 | 24.80 | 24.40 | +12.98 | +113.66% | 528 | 6,844 | 0.37 | 0.96 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 152.50 | 19.85 | 23.90 | 21.26 | +11.51 | +118.06% | 90 | 113 | 0.35 | 0.94 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 155.00 | 18.95 | 19.70 | 19.50 | +11.20 | +134.94% | 770 | 6,620 | 0.33 | 0.92 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 157.50 | 16.25 | 17.45 | 17.15 | +10.10 | +143.27% | 186 | 532 | 0.31 | 0.90 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 160.00 | 14.65 | 14.90 | 14.79 | +8.97 | +154.13% | 11,570 | 8,524 | 0.30 | 0.87 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 162.50 | 12.05 | 12.65 | 12.74 | +7.98 | +167.65% | 240 | 506 | 0.29 | 0.83 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 165.00 | 10.35 | 10.55 | 10.35 | +6.55 | +172.37% | 3,631 | 11,866 | 0.28 | 0.79 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 167.50 | 8.15 | 8.60 | 8.65 | +5.80 | +203.51% | 592 | 247 | 0.27 | 0.73 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 170.00 | 6.70 | 6.85 | 6.73 | +4.33 | +180.42% | 7,140 | 11,209 | 0.27 | 0.66 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 172.50 | 5.20 | 5.35 | 5.33 | +3.52 | +194.48% | 1,242 | 673 | 0.27 | 0.57 | 0.04 | -0.12 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 175.00 | 3.95 | 4.05 | 3.95 | +2.59 | +190.45% | 4,778 | 5,137 | 0.27 | 0.48 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 177.50 | 2.91 | 3.00 | 2.94 | +1.95 | +196.97% | 1,496 | 228 | 0.26 | 0.39 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 180.00 | 2.07 | 2.16 | 2.12 | +1.35 | +175.33% | 7,466 | 6,157 | 0.26 | 0.31 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 185.00 | 1.01 | 1.06 | 1.06 | +0.65 | +158.54% | 3,000 | 1,719 | 0.26 | 0.18 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 190.00 | 0.47 | 0.51 | 0.49 | +0.24 | +96.00% | 4,647 | 1,114 | 0.27 | 0.10 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 195.00 | 0.23 | 0.26 | 0.24 | +0.07 | +41.18% | 472 | 282 | 0.28 | 0.05 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 200.00 | 0.12 | 0.14 | 0.13 | +0.03 | +30.00% | 3,152 | 2,516 | 0.29 | 0.03 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 205.00 | 0.06 | 0.09 | 0.07 | -0.01 | -12.50% | 83 | 301 | 0.31 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 210.00 | 0.03 | 0.07 | 0.05 | +0.01 | +25.00% | 12 | 740 | 0.33 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 215.00 | 0.02 | 0.06 | 0.03 | 0.00 | 0.00% | 15 | 170 | 0.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 220.00 | 0.01 | 0.03 | 0.02 | -0.07 | -77.78% | 111 | 285 | 0.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 225.00 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 73 | 4,298 | 0.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 23 | 1.25 | 0.00 | 0.00 | -0.01 | 4/4/2024 | 4/26/2024 3:59:44 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 26 | 1.16 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:44 PM EST |
| 80.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 65 | 1.08 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:44 PM EST |
| 85.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 302 | 1.00 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:44 PM EST |
| 90.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 117 | 0.92 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 3:59:44 PM EST |
| 95.00 | 0.00 | 0.04 | 0.01 | -0.02 | -66.67% | 20 | 237 | 0.99 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 100.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 2 | 1,028 | 0.89 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 105.00 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 84 | 1,498 | 0.74 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 110.00 | 0.01 | 0.03 | 0.01 | -0.07 | -87.50% | 31 | 1,465 | 0.69 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 115.00 | 0.01 | 0.07 | 0.04 | -0.07 | -63.64% | 43 | 2,279 | 0.67 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 120.00 | 0.03 | 0.04 | 0.03 | -0.12 | -80.00% | 102 | 10,688 | 0.61 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 125.00 | 0.04 | 0.06 | 0.05 | -0.23 | -82.15% | 333 | 4,972 | 0.56 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 130.00 | 0.05 | 0.08 | 0.07 | -0.34 | -82.93% | 712 | 7,490 | 0.53 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 135.00 | 0.08 | 0.11 | 0.10 | -0.54 | -84.38% | 952 | 4,355 | 0.49 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 140.00 | 0.12 | 0.15 | 0.13 | -0.94 | -87.85% | 1,468 | 6,722 | 0.45 | -0.01 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 142.00 | 0.12 | 0.17 | 0.15 | -1.11 | -88.10% | 70 | 184 | 0.43 | -0.01 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 143.00 | 0.13 | 0.17 | 0.11 | -1.23 | -91.80% | 5 | 475 | 0.42 | -0.01 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 144.00 | 0.14 | 0.18 | 0.12 | -1.46 | -92.41% | 41 | 191 | 0.41 | -0.02 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 145.00 | 0.17 | 0.19 | 0.19 | -1.63 | -89.56% | 1,775 | 5,426 | 0.41 | -0.02 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 146.00 | 0.16 | 0.20 | 0.15 | -1.86 | -92.54% | 18 | 187 | 0.39 | -0.02 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 147.00 | 0.18 | 0.20 | 0.18 | -2.06 | -91.97% | 40 | 131 | 0.39 | -0.03 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 148.00 | 0.19 | 0.23 | 0.18 | -2.22 | -92.50% | 100 | 148 | 0.38 | -0.03 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 149.00 | 0.20 | 0.24 | 0.21 | -2.56 | -92.42% | 33 | 106 | 0.37 | -0.03 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 150.00 | 0.22 | 0.25 | 0.25 | -2.75 | -91.67% | 1,666 | 3,898 | 0.36 | -0.04 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 152.50 | 0.28 | 0.31 | 0.30 | -3.61 | -92.33% | 67 | 266 | 0.34 | -0.06 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 155.00 | 0.36 | 0.39 | 0.37 | -4.55 | -92.48% | 2,020 | 3,066 | 0.32 | -0.08 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 157.50 | 0.48 | 0.51 | 0.50 | -5.62 | -91.83% | 253 | 490 | 0.31 | -0.10 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 160.00 | 0.65 | 0.69 | 0.67 | -6.73 | -90.95% | 9,591 | 2,666 | 0.30 | -0.13 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 162.50 | 0.91 | 0.95 | 0.96 | -8.04 | -89.34% | 467 | 68 | 0.29 | -0.17 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 165.00 | 1.28 | 1.36 | 1.34 | -9.16 | -87.24% | 694 | 220 | 0.28 | -0.21 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 167.50 | 1.83 | 1.91 | 1.87 | -8.43 | -81.85% | 714 | 11 | 0.27 | -0.27 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 170.00 | 2.59 | 2.68 | 2.71 | -11.30 | -80.66% | 4,384 | 126 | 0.27 | -0.34 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 172.50 | 3.55 | 3.70 | 3.55 | % | 1,661 | 0 | 0.26 | -0.43 | 0.04 | -0.12 | 4/26/2024 | 4/26/2024 3:59:44 PM EST | |
| 175.00 | 4.80 | 4.95 | 4.83 | -10.34 | -68.17% | 1,432 | 15 | 0.26 | -0.52 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 177.50 | 6.25 | 6.45 | 6.30 | -11.05 | -63.69% | 620 | 4 | 0.26 | -0.61 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 180.00 | 7.90 | 8.10 | 7.90 | -15.02 | -65.54% | 651 | 113 | 0.26 | -0.69 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 185.00 | 11.80 | 12.60 | 11.81 | -15.69 | -57.06% | 12 | 1 | 0.27 | -0.82 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 190.00 | 15.20 | 17.85 | 16.35 | -17.90 | -52.27% | 51 | 0 | 0.30 | -0.90 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 195.00 | 20.50 | 23.10 | 20.76 | % | 50 | 0 | 0.33 | -0.95 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:44 PM EST | |
| 200.00 | 25.50 | 28.35 | % | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 4/26/2024 3:59:44 PM EST | |||
| 205.00 | 30.50 | 33.35 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 210.00 | 34.05 | 38.35 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 215.00 | 40.50 | 43.35 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 220.00 | 44.65 | 48.10 | 65.93 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/29/2024 | 4/26/2024 3:59:44 PM EST |
| 225.00 | 49.70 | 53.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST |