Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $168.10 as of 5/6/2024 9:46:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 98.40 | 99.10 | 63.50 | 0.00 | 0.00% | 0 | 4 | 0.99 | 1.00 | 0.00 | -0.01 | 3/4/2024 | 5/6/2024 3:59:58 PM EST |
| 75.00 | 93.45 | 94.15 | % | 0 | 3 | 0.92 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 80.00 | 88.50 | 89.20 | 79.55 | 0.00 | 0.00% | 0 | 14 | 0.85 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 5/6/2024 3:59:58 PM EST |
| 85.00 | 83.55 | 84.30 | 74.69 | 0.00 | 0.00% | 0 | 11 | 0.80 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 5/6/2024 3:59:58 PM EST |
| 90.00 | 78.65 | 79.35 | 76.13 | 0.00 | 0.00% | 0 | 10 | 0.72 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 95.00 | 73.70 | 74.40 | 72.19 | +1.16 | +1.64% | 4 | 76 | 0.66 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 100.00 | 68.80 | 69.50 | 67.50 | +2.20 | +3.37% | 5 | 477 | 0.62 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 105.00 | 63.85 | 64.55 | 60.89 | 0.00 | 0.00% | 0 | 227 | 0.57 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 110.00 | 58.95 | 59.70 | 58.90 | -0.17 | -0.29% | 1 | 44 | 0.53 | 0.99 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 115.00 | 54.00 | 54.80 | 53.66 | 0.00 | 0.00% | 0 | 188 | 0.49 | 0.99 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 120.00 | 49.10 | 49.90 | 48.70 | 0.00 | 0.00% | 0 | 420 | 0.45 | 0.98 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 125.00 | 44.25 | 45.05 | 43.00 | -5.53 | -11.40% | 46 | 456 | 0.42 | 0.97 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 130.00 | 39.40 | 40.00 | 38.20 | -0.50 | -1.30% | 1 | 827 | 0.38 | 0.96 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 135.00 | 34.60 | 35.40 | 34.20 | -0.08 | -0.24% | 2 | 641 | 0.31 | 0.94 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 140.00 | 30.05 | 30.65 | 30.13 | +1.31 | +4.55% | 31 | 2,386 | 0.30 | 0.92 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 145.00 | 25.50 | 26.00 | 25.05 | +0.35 | +1.42% | 26 | 2,230 | 0.28 | 0.89 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 150.00 | 21.10 | 21.30 | 21.13 | +0.43 | +2.08% | 37 | 2,770 | 0.27 | 0.85 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 155.00 | 16.95 | 17.30 | 16.45 | -0.06 | -0.37% | 35 | 4,110 | 0.26 | 0.80 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 160.00 | 13.25 | 13.35 | 13.00 | +0.07 | +0.55% | 140 | 4,387 | 0.25 | 0.72 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 165.00 | 10.00 | 10.15 | 10.07 | +0.31 | +3.18% | 171 | 4,233 | 0.25 | 0.63 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 170.00 | 7.30 | 7.40 | 7.35 | +0.23 | +3.23% | 436 | 8,568 | 0.25 | 0.52 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 175.00 | 5.10 | 5.15 | 5.11 | +0.11 | +2.20% | 1,003 | 10,645 | 0.24 | 0.41 | 0.02 | -0.05 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 180.00 | 3.40 | 3.50 | 3.45 | +0.05 | +1.48% | 153 | 3,463 | 0.24 | 0.31 | 0.02 | -0.05 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 185.00 | 2.26 | 2.43 | 2.27 | 0.00 | 0.00% | 422 | 3,106 | 0.24 | 0.23 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 190.00 | 1.42 | 1.48 | 1.45 | -0.05 | -3.34% | 86 | 3,544 | 0.24 | 0.17 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 195.00 | 0.91 | 0.95 | 0.89 | -0.06 | -6.32% | 24 | 1,477 | 0.24 | 0.12 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 200.00 | 0.59 | 0.63 | 0.60 | -0.05 | -7.70% | 593 | 2,865 | 0.25 | 0.09 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 205.00 | 0.38 | 0.42 | 0.37 | -0.06 | -13.96% | 1 | 33 | 0.25 | 0.07 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 210.00 | 0.25 | 0.30 | 0.28 | -0.03 | -9.68% | 10 | 453 | 0.26 | 0.05 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 215.00 | 0.17 | 0.23 | 0.19 | -0.05 | -20.84% | 4 | 13 | 0.27 | 0.03 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 220.00 | 0.12 | 0.18 | 0.17 | -0.02 | -10.53% | 1 | 333 | 0.27 | 0.02 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 225.00 | 0.09 | 0.15 | 0.11 | -0.06 | -35.30% | 17 | 80 | 0.28 | 0.01 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 230.00 | 0.07 | 0.12 | 0.12 | +0.02 | +20.00% | 1 | 618 | 0.30 | 0.01 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 265.00 | 0.01 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 19 | 0.36 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 270.00 | 0.01 | 0.07 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 275.00 | 0.01 | 0.06 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 280.00 | 0.00 | 0.06 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 285.00 | 0.00 | 0.05 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 290.00 | 0.00 | 0.05 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 295.00 | 0.00 | 0.05 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 300.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 3:59:58 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 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 5/6/2024 3:59:58 PM EST |
| 75.00 | 0.00 | 0.13 | 0.02 | -0.01 | -33.34% | 1 | 47 | 0.68 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 17 | 0.65 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 85.00 | 0.00 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 53 | 0.61 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/6/2024 3:59:58 PM EST |
| 90.00 | 0.01 | 0.07 | 0.05 | +0.01 | +25.00% | 10 | 990 | 0.53 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 95.00 | 0.03 | 0.08 | 0.05 | -0.01 | -16.67% | 5 | 810 | 0.51 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 100.00 | 0.03 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 193 | 0.48 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 3:59:58 PM EST |
| 105.00 | 0.05 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 978 | 0.45 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 110.00 | 0.08 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 2,071 | 0.43 | -0.01 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 115.00 | 0.11 | 0.19 | 0.16 | -0.02 | -11.12% | 6 | 4,700 | 0.41 | -0.01 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 120.00 | 0.16 | 0.22 | 0.20 | -0.04 | -16.67% | 15 | 3,420 | 0.38 | -0.02 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 125.00 | 0.20 | 0.28 | 0.28 | -0.04 | -12.50% | 14 | 8,980 | 0.36 | -0.03 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 130.00 | 0.34 | 0.39 | 0.39 | -0.06 | -13.34% | 13 | 6,643 | 0.34 | -0.04 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 135.00 | 0.34 | 0.53 | 0.51 | -0.13 | -20.32% | 94 | 4,826 | 0.32 | -0.06 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 140.00 | 0.67 | 0.72 | 0.75 | -0.15 | -16.67% | 105 | 4,246 | 0.30 | -0.08 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 145.00 | 1.01 | 1.06 | 1.04 | -0.23 | -18.11% | 115 | 6,886 | 0.28 | -0.11 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 150.00 | 1.55 | 1.60 | 1.59 | -0.30 | -15.88% | 214 | 3,352 | 0.27 | -0.15 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 155.00 | 2.35 | 2.57 | 2.55 | -0.21 | -7.61% | 253 | 2,834 | 0.26 | -0.20 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 160.00 | 3.60 | 3.70 | 3.72 | -0.38 | -9.27% | 138 | 4,678 | 0.26 | -0.28 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 165.00 | 5.30 | 5.45 | 5.40 | -0.75 | -12.20% | 66 | 1,641 | 0.25 | -0.37 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 170.00 | 7.60 | 7.75 | 8.20 | -0.45 | -5.21% | 46 | 1,628 | 0.25 | -0.48 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 175.00 | 10.35 | 10.60 | 11.52 | -0.41 | -3.44% | 256 | 636 | 0.24 | -0.59 | 0.02 | -0.05 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 180.00 | 13.75 | 14.25 | 14.75 | -0.55 | -3.60% | 1 | 216 | 0.24 | -0.69 | 0.02 | -0.05 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 185.00 | 17.50 | 18.25 | 15.25 | 0.00 | 0.00% | 0 | 394 | 0.24 | -0.77 | 0.02 | -0.04 | 4/26/2024 | 5/6/2024 3:59:58 PM EST |
| 190.00 | 21.85 | 22.65 | 23.62 | -1.48 | -5.90% | 5 | 340 | 0.24 | -0.83 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 195.00 | 26.60 | 27.35 | 28.11 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.88 | 0.01 | -0.03 | 4/30/2024 | 5/6/2024 3:59:58 PM EST |
| 200.00 | 31.55 | 32.25 | 33.10 | -1.70 | -4.89% | 10 | 10 | 0.31 | -0.91 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 205.00 | 36.50 | 37.20 | % | 0 | 0 | 0.34 | -0.93 | 0.01 | -0.02 | 5/6/2024 3:59:58 PM EST | |||
| 210.00 | 41.45 | 42.30 | 59.80 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.01 | 3/18/2024 | 5/6/2024 3:59:58 PM EST |
| 215.00 | 46.50 | 47.30 | % | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 220.00 | 51.50 | 52.30 | 66.50 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 4/2/2024 | 5/6/2024 3:59:58 PM EST |
| 225.00 | 56.50 | 57.30 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 230.00 | 61.50 | 62.30 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 265.00 | 96.55 | 97.30 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 270.00 | 101.55 | 102.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 275.00 | 106.50 | 107.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 280.00 | 111.55 | 112.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 285.00 | 116.50 | 117.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 290.00 | 121.50 | 122.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 295.00 | 126.50 | 127.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 300.00 | 131.50 | 132.30 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST |