NASDAQ:GOOG Alphabet Options Chain and Prices Followed 122 Times Top-Rated Stocks Adding Choose a watchlist: Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat Daily Premium to add more stocks to your watchlist. Adding Alphabet Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Log In and Add $1,899.40 -1.65 (-0.09 %) (As of 01/25/2021 05:09 PM ET) Add Compare Share Today's Range$1,867.53Now: $1,899.40▼$1,929.5850-Day Range$1,723.50MA: $1,767.85▼$1,891.2552-Week Range$1,013.54Now: $1,899.40▼$1,934.86Volume1.93 million shsAverage Volume1.71 million shsMarket Capitalization$1.28 trillionP/E Ratio36.70Dividend YieldN/ABeta0.98 ProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial Media Options Chain Alphabet (NASDAQ:GOOG) Options Chain Options Date: 1/20/2023 6/17/2022 1/21/2022 10/15/2021 9/17/2021 8/20/2021 7/16/2021 6/18/2021 4/16/2021 3/19/2021 3/5/2021 2/26/2021 2/19/2021 2/12/2021 2/5/2021 1/29/2021 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money Strike Price: > >= = <= < $ ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades1/29/2021$2,600.00$0.000Call00015(+15)0.001/29/2021$2,590.00$0.000Call0000(+0)0.001/29/2021$2,580.00$0.000Call0000(+0)0.001/29/2021$2,570.00$0.000Call0000(+0)0.001/29/2021$2,560.00$0.000Call0000(+0)0.001/29/2021$2,550.00$0.000Call0000(+0)0.001/29/2021$2,540.00$0.000Call0000(+0)0.001/29/2021$2,530.00$0.000Call0000(+0)0.001/29/2021$2,520.00$0.000Call0000(+0)0.001/29/2021$2,510.00$0.000Call0001(+1)0.001/29/2021$2,500.00$0.000Call0000(+0)0.001/29/2021$2,490.00$0.000Call0000(+0)0.001/29/2021$2,480.00$0.000Call0000(+0)0.001/29/2021$2,470.00$0.000Call0000(+0)0.001/29/2021$2,460.00$0.000Call0000(+0)0.001/29/2021$2,450.00$0.000Call0001(+1)0.001/29/2021$2,440.00$0.000Call0000(+0)0.001/29/2021$2,430.00$0.000Call0001(+1)0.001/29/2021$2,420.00$0.000Call1102(+1)0.629808 (+0.010305)0.011/29/2021$2,410.00$0.000Call0000(+0)0.001/29/2021$2,400.00$0.000Call00020(+20)0.001/29/2021$2,390.00$0.000Call0000(+0)0.001/29/2021$2,380.00$0.000Call0000(+0)0.001/29/2021$2,370.00$0.000Call1000(+0)0.6430570.011/29/2021$2,360.00$0.000Call0000(+0)0.001/29/2021$2,350.00$0.000Call00020(+18)0.001/29/2021$2,340.00$0.000Call0000(+0)0.001/29/2021$2,330.00$0.000Call0000(+0)0.001/29/2021$2,320.00$0.000Call0000(+0)0.001/29/2021$2,310.00$0.000Call0000(+0)0.001/29/2021$2,300.00$0.275Call25510105(+76)0.541061 (-0.007827)0.006125111/29/2021$2,290.00$0.000Call00072(+0)0.001/29/2021$2,280.00$0.000Call0006(+2)0.001/29/2021$2,270.00$0.000Call0000(+0)0.001/29/2021$2,260.00$0.425Call0001(+1)0.523255 (+0.007454)0.00937401/29/2021$2,250.00$0.375Call53134044(+2)0.50387 (-0.012357)0.00865481/29/2021$2,240.00$0.500Call00085(+5)0.510175 (-0.002392)0.01110501/29/2021$2,230.00$0.525Call10114(+4)0.508475 (-0.002564)0.01283711/29/2021$2,220.00$0.550Call000113(+112)0.492114 (-0.00632)0.01249201/29/2021$2,210.00$0.600Call110102(+1)0.485382 (+0.001054)0.01367411/29/2021$2,200.00$0.500Call163628(+0)0.461539 (-0.010794)0.01213281/29/2021$2,190.00$0.725Call0003(+1)0.472437 (+0.008066)0.01659301/29/2021$2,180.00$0.775Call0007(+0)0.463842 (+0.009786)0.01789701/29/2021$2,170.00$0.675Call0006(+2)0.44181 (-0.003562)0.01650701/29/2021$2,160.00$0.725Call21037(+1)0.433088 (-0.003202)0.01790621/29/2021$2,150.00$0.775Call42730365(-1)0.423851 (-0.009357)0.01936591/29/2021$2,140.00$0.850Call54191(+51)0.415999 (-0.002536)0.02137131/29/2021$2,130.00$0.950Call1111032(+13)0.409125 (+0.000872)0.02393251/29/2021$2,120.00$1.075Call139478(+5)0.40285 (+0.002493)0.027058101/29/2021$2,110.00$1.200Call20112(+4)0.395478 (+0.004959)0.03029321/29/2021$2,100.00$1.350Call51126249(+11)0.388393 (+0.005818)0.034121291/29/2021$2,090.00$1.525Call18304(+3)0.381355 (+0.008589)0.03855951/29/2021$2,080.00$1.725Call551222115(+4)0.374171 (+0.007751)0.043629121/29/2021$2,070.00$1.975Call1019(+8)0.367613 (+0.010526)0.049811/29/2021$2,060.00$2.250Call177850(+14)0.360452 (+0.010924)0.056654171/29/2021$2,050.00$2.600Call662612112(+59)0.354125 (+0.009474)0.065083291/29/2021$2,040.00$3.050Call142121(+16)0.348803 (+0.010042)0.07549351/29/2021$2,030.00$3.500Call6263469(+2)0.341485 (+0.01144)0.086293431/29/2021$2,020.00$4.100Call33104210(+188)0.335687 (+0.013889)0.099907221/29/2021$2,010.00$4.800Call1092112161(-15)0.329679 (+0.011446)0.11554341/29/2021$2,000.00$5.750Call79864581800(+89)0.325795 (+0.012618)0.1352622361/29/2021$1,990.00$6.650Call72272481(-3)0.318292 (+0.012418)0.155014371/29/2021$1,980.00$7.900Call81224460(+25)0.313509 (+0.012468)0.180021491/29/2021$1,970.00$9.400Call77351697(+23)0.309023 (+0.010684)0.208717501/29/2021$1,960.00$11.200Call99276875(+18)0.304938 (+0.012419)0.241401531/29/2021$1,955.00$12.250Call294215(+5)0.303316 (+0.015372)0.259472101/29/2021$1,950.00$13.450Call2267777156(+30)0.302425 (+0.013402)0.2789871241/29/2021$1,945.00$14.500Call3718183(+3)0.298854 (+0.013127)0.2976191/29/2021$1,940.00$15.750Call2471329090(+0)0.29651 (+0.01168)0.318051441/29/2021$1,935.00$17.200Call168628(+28)0.295233 (+0.012269)0.340074121/29/2021$1,930.00$18.700Call464210210114(+43)0.293375 (+0.009718)0.362627801/29/2021$1,925.00$20.300Call206648(+48)0.291421 (+0.010589)0.385985171/29/2021$1,920.00$22.100Call1494227168(+104)0.290303 (+0.010857)0.410454621/29/2021$1,915.00$24.100Call4573244(+44)0.289945 (+0.011515)0.435745341/29/2021$1,910.00$26.200Call62251970(+13)0.289334 (+0.01161)0.461385421/29/2021$1,907.50$27.200Call224713(+13)0.288095 (+0.010906)0.474204171/29/2021$1,905.00$28.300Call187436724(+24)0.287502 (+0.010217)0.487244981/29/2021$1,902.50$29.500Call50181829(+29)0.287551 (+0.010453)0.500402341/29/2021$1,900.00$30.750Call4488691741(+118)0.287763 (+0.011583)0.5135751401/29/2021$1,897.50$31.700Call3820168(+8)0.284798 (+0.007574)0.526852251/29/2021$1,895.00$33.200Call17261423(+23)0.286765 (+0.011026)0.539973211/29/2021$1,892.50$34.450Call125420651(+651)0.286026 (+0.011609)0.55324301/29/2021$1,890.00$35.900Call142227809(+431)0.286892 (+0.010952)0.566251321/29/2021$1,887.50$36.950Call12661(+1)0.28356 (+0.012665)0.58005871/29/2021$1,885.00$38.500Call17660(+0)0.284753 (+0.008873)0.592884131/29/2021$1,882.50$39.400Call191902(+2)0.279219 (+0.008098)0.60764111/29/2021$1,880.00$41.450Call395694(+13)0.284721 (+0.010529)0.618808191/29/2021$1,877.50$0.000Call4221(+1)0.313938 (+0.019878)0.021/29/2021$1,875.00$44.800Call10269(+9)0.287441 (+0.012487)0.64310481/29/2021$1,872.50$0.000Call7070(+0)0.303392 (+0.034528)0.041/29/2021$1,870.00$47.750Call124437(-2)0.284785 (+0.010247)0.66913581/29/2021$1,867.50$49.450Call9010(+0)0.2852920.68106531/29/2021$1,865.00$0.000Call2114(+4)0.307367 (+0.019741)0.021/29/2021$1,862.50$0.000Call0001(+1)0.001/29/2021$1,860.00$54.700Call3216124(-11)0.28655 (+0.014163)0.71572781/29/2021$1,855.00$58.150Call31129(+0)0.285165 (+0.009998)0.73921731/29/2021$1,850.00$61.850Call56810144(-8)0.285322 (+0.010009)0.76081291/29/2021$1,845.00$65.700Call28810112(+1)0.286023 (+0.009632)0.781007241/29/2021$1,840.00$69.750Call243264(-1)0.2881 (+0.0101)0.79907191/29/2021$1,835.00$73.350Call120032(+1)0.282501 (+0.005202)0.82217741/29/2021$1,830.00$78.000Call140027(-6)0.290885 (+0.010012)0.83296551/29/2021$1,825.00$0.000Call420123(-1)0.309 (+0.024692)0.021/29/2021$1,820.00$86.150Call70044(-9)0.286548 (+0.004075)0.86822631/29/2021$1,815.00$90.700Call21077(+0)0.290642 (+0.009201)0.87924321/29/2021$1,810.00$95.000Call2400133(+0)0.288787 (+0.008252)0.89388451/29/2021$1,807.50$0.000Call10034(+0)0.310954 (+0.014511)0.011/29/2021$1,805.00$0.000Call21093(-2)0.329397 (+0.033489)0.021/29/2021$1,802.50$101.700Call00026(+4)0.288323 (+0.007965)0.91203401/29/2021$1,800.00$104.500Call2821350(-12)0.301013 (+0.008187)0.908463171/29/2021$1,797.50$0.000Call00011(+0)0.001/29/2021$1,795.00$108.400Call10026(+5)0.284013 (-0.005963)0.93047511/29/2021$1,792.50$0.000Call0002(+0)0.001/29/2021$1,790.00$0.000Call10141(+10)0.245364 (-0.066555)0.011/29/2021$1,787.50$0.000Call1106(-1)0.320318 (-0.037843)0.011/29/2021$1,785.00$117.800Call600060(-5)0.28597 (-0.048967)0.94636181/29/2021$1,782.50$0.000Call10010(+1)0.314541 (+0.000237)0.011/29/2021$1,780.00$122.650Call30802294(+5)0.290592 (-0.012217)0.951065171/29/2021$1,777.50$0.000Call10021(+0)0.3144490.011/29/2021$1,775.00$0.000Call65131(+0)0.330279 (+0.026898)0.031/29/2021$1,772.50$0.000Call0008(+2)0.001/29/2021$1,770.00$0.000Call25000279(+0)0.326341 (+0.009112)0.081/29/2021$1,767.50$0.000Call00012(+2)0.001/29/2021$1,765.00$0.000Call0009(+0)0.001/29/2021$1,762.50$0.000Call0007(+0)0.001/29/2021$1,760.00$0.000Call111100164(+4)0.339281 (+0.060729)0.061/29/2021$1,757.50$0.000Call00021(+3)0.001/29/2021$1,755.00$0.000Call00018(+0)0.001/29/2021$1,752.50$0.000Call00013(+0)0.001/29/2021$1,750.00$0.000Call10320171(+4)0.358348 (-0.016868)0.031/29/2021$1,747.50$0.000Call0003(+0)0.001/29/2021$1,745.00$0.000Call00014(-1)0.001/29/2021$1,742.50$0.000Call0009(+0)0.001/29/2021$1,740.00$0.000Call32132(-1)0.376952 (+0.053336)0.021/29/2021$1,737.50$0.000Call0003(+0)0.001/29/2021$1,735.00$0.000Call00022(+0)0.001/29/2021$1,732.50$0.000Call2206(+0)0.3537830.011/29/2021$1,730.00$0.000Call111046(-1)0.021/29/2021$1,727.50$0.000Call0003(-2)0.001/29/2021$1,725.00$0.000Call00022(+0)0.001/29/2021$1,722.50$0.000Call0004(+0)0.001/29/2021$1,720.00$0.000Call110014(+0)0.3521470.021/29/2021$1,717.50$0.000Call0004(+1)0.001/29/2021$1,715.00$0.000Call0009(-5)0.001/29/2021$1,712.50$0.000Call0003(+2)0.001/29/2021$1,710.00$0.000Call0007(+1)0.001/29/2021$1,707.50$0.000Call0004(+2)0.001/29/2021$1,705.00$0.000Call0005(+3)0.001/29/2021$1,700.00$0.000Call0006(+0)0.001/29/2021$1,695.00$0.000Call0008(+0)0.001/29/2021$1,690.00$0.000Call1012(+0)0.3518220.011/29/2021$1,685.00$0.000Call0008(+6)0.001/29/2021$1,680.00$0.000Call9002(+0)0.385536 (-0.136996)0.051/29/2021$1,675.00$0.000Call1101(+0)0.4340680.011/29/2021$1,670.00$0.000Call0000(+0)0.001/29/2021$1,665.00$0.000Call0009(+0)0.001/29/2021$1,660.00$0.000Call0008(+0)0.001/29/2021$1,650.00$0.000Call70010(+0)0.4054490.031/29/2021$1,640.00$0.000Call60010(+0)0.011/29/2021$1,630.00$0.000Call0008(+0)0.001/29/2021$1,620.00$0.000Call1003(+0)0.011/29/2021$1,610.00$0.000Call1018(+0)0.507880.011/29/2021$1,600.00$0.000Call50017(+0)0.5630740.021/29/2021$1,590.00$0.000Call0001(+0)0.001/29/2021$1,580.00$0.000Call0001(+0)0.001/29/2021$1,570.00$0.000Call0003(+1)0.001/29/2021$1,560.00$0.000Call0000(+0)0.001/29/2021$1,550.00$0.000Call0007(+3)0.001/29/2021$1,540.00$0.000Call0000(+0)0.001/29/2021$1,530.00$0.000Call5001(+0)0.011/29/2021$1,520.00$0.000Call00012(+8)0.001/29/2021$1,510.00$0.000Call0000(+0)0.001/29/2021$1,500.00$0.000Call10025(-2)0.011/29/2021$1,490.00$0.000Call0000(+0)0.001/29/2021$1,480.00$0.000Call0000(+0)0.001/29/2021$1,470.00$0.000Call2200(+0)0.6317390.021/29/2021$1,460.00$0.000Call0000(+0)0.001/29/2021$1,450.00$0.000Call0001(+1)0.001/29/2021$1,440.00$0.000Call3300(+0)0.928610.031/29/2021$1,430.00$0.000Call0000(+0)0.001/29/2021$1,420.00$0.000Call0003(+2)0.001/29/2021$1,410.00$0.000Call0000(+0)0.001/29/2021$1,400.00$0.000Call4400(+0)0.011/29/2021$1,390.00$0.000Call0000(+0)0.001/29/2021$1,380.00$0.000Call0007(+0)0.001/29/2021$1,370.00$0.000Call0000(+0)0.001/29/2021$1,360.00$0.000Call0000(+0)0.001/29/2021$1,350.00$0.000Call0001(+0)0.001/29/2021$1,340.00$0.000Call0000(+0)0.001/29/2021$1,330.00$0.000Call0000(+0)0.001/29/2021$1,320.00$0.000Call0002(+0)0.001/29/2021$1,310.00$0.000Call0000(+0)0.001/29/2021$1,300.00$0.000Call0001(+0)0.001/29/2021$1,290.00$0.000Call0000(+0)0.001/29/2021$1,280.00$0.000Call0000(+0)0.001/29/2021$1,270.00$0.000Call0000(+0)0.001/29/2021$1,260.00$0.000Call0000(+0)0.001/29/2021$1,250.00$0.000Call0000(+0)0.001/29/2021$1,240.00$0.000Call0000(+0)0.001/29/2021$1,230.00$0.000Call1000(+0)1.525810.011/29/2021$1,220.00$0.000Call0000(+0)0.001/29/2021$1,210.00$0.000Call0000(+0)0.001/29/2021$1,200.00$0.000Call0000(+0)0.001/29/2021$1,190.00$0.000Call0000(+0)0.001/29/2021$1,180.00$0.000Call0000(+0)0.001/29/2021$1,170.00$0.000Call0000(+0)0.001/29/2021$1,160.00$0.000Call0000(+0)0.001/29/2021$1,150.00$0.000Call0000(+0)0.001/29/2021$1,140.00$0.000Call0000(+0)0.001/29/2021$1,130.00$0.000Call0000(+0)0.001/29/2021$1,120.00$0.000Call0000(+0)0.001/29/2021$1,110.00$0.000Call0000(+0)0.001/29/2021$1,100.00$0.000Call0000(+0)0.001/29/2021$1,090.00$0.000Call0000(+0)0.001/29/2021$1,080.00$0.000Call2200(+0)1.668420.011/29/2021$1,070.00$0.000Call0000(+0)0.001/29/2021$1,060.00$0.000Call0000(+0)0.001/29/2021$1,050.00$0.000Call0000(+0)0.001/29/2021$1,040.00$0.000Call0000(+0)0.001/29/2021$2,600.00$0.000Put0000(+0)0.001/29/2021$2,590.00$0.000Put0000(+0)0.001/29/2021$2,580.00$0.000Put0000(+0)0.001/29/2021$2,570.00$0.000Put0000(+0)0.001/29/2021$2,560.00$0.000Put0000(+0)0.001/29/2021$2,550.00$0.000Put0000(+0)0.001/29/2021$2,540.00$0.000Put0000(+0)0.001/29/2021$2,530.00$0.000Put0000(+0)0.001/29/2021$2,520.00$0.000Put0000(+0)0.001/29/2021$2,510.00$0.000Put0000(+0)0.001/29/2021$2,500.00$0.000Put0000(+0)0.001/29/2021$2,490.00$0.000Put0000(+0)0.001/29/2021$2,480.00$0.000Put0000(+0)0.001/29/2021$2,470.00$0.000Put0000(+0)0.001/29/2021$2,460.00$0.000Put0000(+0)0.001/29/2021$2,450.00$0.000Put0000(+0)0.001/29/2021$2,440.00$0.000Put0000(+0)0.001/29/2021$2,430.00$0.000Put0000(+0)0.001/29/2021$2,420.00$0.000Put0000(+0)0.001/29/2021$2,410.00$0.000Put0000(+0)0.001/29/2021$2,400.00$0.000Put0000(+0)0.001/29/2021$2,390.00$0.000Put0000(+0)0.001/29/2021$2,380.00$0.000Put0000(+0)0.001/29/2021$2,370.00$0.000Put0000(+0)0.001/29/2021$2,360.00$0.000Put0000(+0)0.001/29/2021$2,350.00$0.000Put0000(+0)0.001/29/2021$2,340.00$0.000Put0000(+0)0.001/29/2021$2,330.00$0.000Put0000(+0)0.001/29/2021$2,320.00$0.000Put0000(+0)0.001/29/2021$2,310.00$0.000Put0000(+0)0.001/29/2021$2,300.00$0.000Put0000(+0)0.001/29/2021$2,290.00$0.000Put0000(+0)0.001/29/2021$2,280.00$0.000Put0000(+0)0.001/29/2021$2,270.00$0.000Put0000(+0)0.001/29/2021$2,260.00$0.000Put0000(+0)0.001/29/2021$2,250.00$0.000Put0000(+0)0.001/29/2021$2,240.00$0.000Put0000(+0)0.001/29/2021$2,230.00$0.000Put0000(+0)0.001/29/2021$2,220.00$0.000Put0000(+0)0.001/29/2021$2,210.00$0.000Put0000(+0)0.001/29/2021$2,200.00$0.000Put0002(+2)0.001/29/2021$2,190.00$0.000Put0000(+0)0.001/29/2021$2,180.00$0.000Put0000(+0)0.001/29/2021$2,170.00$0.000Put1011(+0)0.4530670.011/29/2021$2,160.00$0.000Put0000(+0)0.001/29/2021$2,150.00$0.000Put0001(+1)0.001/29/2021$2,140.00$0.000Put0001(+1)0.001/29/2021$2,130.00$0.000Put0001(+0)0.001/29/2021$2,120.00$0.000Put0002(+2)0.001/29/2021$2,110.00$0.000Put0005(+0)0.001/29/2021$2,100.00$0.000Put0001(+1)0.001/29/2021$2,090.00$0.000Put0000(+0)0.001/29/2021$2,080.00$0.000Put0003(+3)0.001/29/2021$2,070.00$0.000Put0002(+2)0.001/29/2021$2,060.00$0.000Put0000(+0)0.001/29/2021$2,050.00$0.000Put0005(+3)0.001/29/2021$2,040.00$0.000Put0002(+2)0.001/29/2021$2,030.00$0.000Put0002(-1)0.001/29/2021$2,020.00$0.000Put4043(+3)0.330001 (-0.001723)0.011/29/2021$2,010.00$0.000Put1010(+0)0.3345060.011/29/2021$2,000.00$0.000Put0008(+0)0.001/29/2021$1,990.00$0.000Put5059(+5)0.320805 (-0.0071)0.031/29/2021$1,980.00$0.000Put2112(+0)0.3150670.021/29/2021$1,970.00$0.000Put7011(+0)0.3130390.021/29/2021$1,960.00$0.000Put1103(-1)0.319162 (-0.029858)0.011/29/2021$1,955.00$0.000Put2111(+1)0.316756 (-0.021451)0.021/29/2021$1,950.00$62.250Put36132311(+4)0.299254 (+0.014353)-0.723449181/29/2021$1,945.00$57.750Put0000(+0)0.289203-0.70868101/29/2021$1,940.00$54.750Put1311017(+9)0.295421 (+0.010035)-0.6823281/29/2021$1,935.00$51.550Put4315(+5)0.299482 (+0.009958)-0.65816941/29/2021$1,930.00$47.950Put8528(+8)0.299167 (+0.023499)-0.63658761/29/2021$1,925.00$44.700Put70721(+21)0.295844 (+0.019943)-0.61300731/29/2021$1,920.00$41.450Put249538(+35)0.292502 (+0.01892)-0.588898101/29/2021$1,915.00$38.450Put75211(+11)0.291559 (+0.017281)-0.56356771/29/2021$1,910.00$35.600Put53153535(+32)0.292035 (+0.020448)-0.537806341/29/2021$1,907.50$33.900Put54262810(+10)0.289655 (+0.017159)-0.525328341/29/2021$1,905.00$32.650Put31141713(+13)0.291571 (+0.022237)-0.51222271/29/2021$1,902.50$31.300Put32141613(+13)0.292536 (+0.022286)-0.499334191/29/2021$1,900.00$30.050Put131393568(+41)0.293003 (+0.02411)-0.486491761/29/2021$1,897.50$28.600Put6326246(+6)0.289533 (+0.019735)-0.4735191/29/2021$1,895.00$27.400Put46152924(+24)0.288459 (+0.018209)-0.460392211/29/2021$1,892.50$26.350Put262244(+4)0.288837 (+0.01589)-0.447372151/29/2021$1,890.00$25.000Put35161681(+57)0.286338 (+0.014563)-0.433886241/29/2021$1,887.50$24.100Put1410415(+15)0.288153 (+0.016475)-0.42112121/29/2021$1,885.00$22.850Put73446(+46)0.286603 (+0.016378)-0.40762761/29/2021$1,882.50$21.900Put11291(+1)0.287934 (+0.017355)-0.394888111/29/2021$1,880.00$20.700Put58101993(+26)0.286864 (+0.018643)-0.381414311/29/2021$1,877.50$19.550Put2026(+6)0.286261 (+0.018148)-0.3680321/29/2021$1,875.00$18.950Put186112(+2)0.290998 (+0.023446)-0.356959131/29/2021$1,872.50$17.800Put3122(+2)0.289142 (+0.020772)-0.34369521/29/2021$1,870.00$17.100Put285621(+3)0.289683 (+0.020969)-0.332455221/29/2021$1,867.50$16.050Put4104(+4)0.286335 (+0.016354)-0.31928421/29/2021$1,865.00$15.450Put10007(+7)0.287983 (+0.015377)-0.3085991/29/2021$1,862.50$14.750Put0004(+4)0.288507 (+0.015987)-0.29736101/29/2021$1,860.00$13.900Put330428(+7)0.287384 (+0.014882)-0.285141121/29/2021$1,855.00$12.600Put2321827(+6)0.289557 (+0.021791)-0.26355171/29/2021$1,850.00$11.300Put1041338158(+76)0.29173 (+0.020351)-0.242276581/29/2021$1,845.00$10.150Put333881(+46)0.295514 (+0.023659)-0.222715171/29/2021$1,840.00$9.100Put76192243(+19)0.293756 (+0.020363)-0.204177461/29/2021$1,835.00$8.150Put3392064(+36)0.293487 (+0.016466)-0.186546311/29/2021$1,830.00$7.250Put73131377(+3)0.293927 (+0.017848)-0.169458291/29/2021$1,825.00$6.450Put8212884(+16)0.295856 (+0.020046)-0.1537381/29/2021$1,820.00$5.800Put5641674(+31)0.299981 (+0.023741)-0.140107311/29/2021$1,815.00$5.100Put5321468(+22)0.302374 (+0.02296)-0.126178331/29/2021$1,810.00$4.550Put6120165(+12)0.301739 (+0.019127)-0.114381241/29/2021$1,807.50$4.300Put27121328(+0)0.301935 (+0.017043)-0.108812131/29/2021$1,805.00$4.050Put1811745(-1)0.302178 (+0.016319)-0.10328361/29/2021$1,802.50$3.850Put85014(+0)0.303497 (+0.017457)-0.09852471/29/2021$1,800.00$3.600Put1111941143(+70)0.303692 (+0.017442)-0.092995651/29/2021$1,797.50$3.400Put5018(+0)0.305011 (+0.020632)-0.08830231/29/2021$1,795.00$3.250Put221240(+19)0.307452 (+0.021837)-0.08448101/29/2021$1,792.50$3.000Put12006(+0)0.307697 (+0.022903)-0.07906721/29/2021$1,790.00$2.875Put150138(+30)0.310675 (+0.023595)-0.07575661/29/2021$1,787.50$2.675Put00033(+24)0.312042 (+0.025783)-0.07127101/29/2021$1,785.00$2.475Put41025(+2)0.31338 (+0.019611)-0.06680141/29/2021$1,782.50$2.375Put2008(+0)0.3159 (+0.026125)-0.06409321/29/2021$1,780.00$2.250Put213044(+12)0.316022 (+0.02289)-0.06096881/29/2021$1,777.50$2.150Put0002(+1)0.317169 (+0.02173)-0.05832801/29/2021$1,775.00$1.975Put141133(-1)0.315411 (+0.017665)-0.054311141/29/2021$1,772.50$1.900Put0004(-2)0.317462 (+0.01819)-0.05213201/29/2021$1,770.00$1.825Put200015(-4)0.319537 (+0.019215)-0.04999111/29/2021$1,767.50$1.700Put10117(-1)0.319708 (+0.018336)-0.04692911/29/2021$1,765.00$1.600Put000111(+0)0.320856 (+0.020217)-0.04436601/29/2021$1,762.50$1.525Put0001(+0)0.32298 (+0.022194)-0.04231901/29/2021$1,760.00$1.450Put20138(+10)0.325079 (+0.025075)-0.04028421/29/2021$1,757.50$1.375Put46191712(+0)0.327165 (+0.024297)-0.038266101/29/2021$1,755.00$1.300Put320022(+0)0.329278 (+0.024425)-0.036286111/29/2021$1,752.50$1.200Put0003(+0)0.330388 (+0.024492)-0.03380901/29/2021$1,750.00$1.175Put38218419(+45)0.33443 (+0.02654)-0.03287791/29/2021$1,747.50$1.075Put00095(-1)0.335563 (+0.024785)-0.03045901/29/2021$1,745.00$1.000Put11026(-1)0.336603 (+0.023879)-0.02857211/29/2021$1,742.50$0.975Put10124(+0)0.339079 (+0.026201)-0.02772111/29/2021$1,740.00$0.925Put38161121(+0)0.339483 (+0.022765)-0.0263391/29/2021$1,737.50$0.875Put00043(+0)0.340056 (+0.022295)-0.02498901/29/2021$1,735.00$0.775Put11020(+0)0.3367 (+0.015123)-0.02256211/29/2021$1,732.50$0.800Put2312010(-1)0.343083 (+0.020244)-0.02283741/29/2021$1,730.00$0.775Put33092(-12)0.345538 (+0.022179)-0.02203311/29/2021$1,727.50$0.725Put32136(+23)0.345915 (+0.020293)-0.02066621/29/2021$1,725.00$0.675Put900116(-2)0.346466 (+0.022131)-0.01935121/29/2021$1,722.50$0.650Put0007(-1)0.34904 (+0.024199)-0.0186101/29/2021$1,720.00$0.650Put296080(-3)0.35335 (+0.024376)-0.01836581/29/2021$1,717.50$0.650Put00018(+0)0.357829 (+0.030254)-0.01816901/29/2021$1,715.00$0.575Put00026(+1)0.356378 (+0.026525)-0.01633901/29/2021$1,712.50$0.575Put0003(+0)0.36089 (+0.030473)-0.01617701/29/2021$1,710.00$0.575Put10038(-2)0.365332 (+0.030743)-0.01599711/29/2021$1,707.50$0.525Put00038(-1)0.365773 (+0.030668)-0.01472401/29/2021$1,705.00$0.500Put00040(-1)0.368355 (+0.027271)-0.01404901/29/2021$1,700.00$0.525Put611129(-22)0.379174 (+0.03162)-0.0142631/29/2021$1,695.00$0.425Put40049(-15)0.380233 (+0.029791)-0.01185511/29/2021$1,690.00$0.000Put00036(-2)0.001/29/2021$1,685.00$0.400Put10131(-3)0.394743 (+0.027519)-0.01091111/29/2021$1,680.00$0.375Put22049(-3)0.397953 (+0.029626)-0.01015821/29/2021$1,675.00$0.275Put10220115(+0)0.387321 (+0.006816)-0.00776441/29/2021$1,670.00$0.000Put00061(+0)0.001/29/2021$1,665.00$0.000Put1100242(+0)0.4262950.031/29/2021$1,660.00$0.000Put2100258(-6)0.415956 (+0.021907)0.041/29/2021$1,650.00$0.300Put10000212(+0)0.432593 (+0.03637)-0.00761621/29/2021$1,640.00$0.000Put100047(-2)0.444471 (+0.031163)0.011/29/2021$1,630.00$0.000Put000118(-4)0.001/29/2021$1,620.00$0.000Put13013124(-3)0.471247 (+0.028859)0.041/29/2021$1,610.00$0.000Put00060(-5)0.001/29/2021$1,600.00$0.225Put905176(-9)0.501028 (+0.031837)-0.00509851/29/2021$1,590.00$0.000Put20050(-1)0.526332 (-0.003681)0.021/29/2021$1,580.00$0.000Put20037(+0)0.535707 (-0.0029)0.021/29/2021$1,570.00$0.000Put00041(+0)0.001/29/2021$1,560.00$0.000Put00031(+0)0.001/29/2021$1,550.00$0.000Put00056(+0)0.001/29/2021$1,540.00$0.000Put00043(+0)0.001/29/2021$1,530.00$0.000Put00033(+0)0.001/29/2021$1,520.00$0.000Put00036(+0)0.001/29/2021$1,510.00$0.000Put00012(+0)0.001/29/2021$1,500.00$0.000Put00093(-3)0.001/29/2021$1,490.00$0.000Put00016(+0)0.001/29/2021$1,480.00$0.000Put000201(+0)0.001/29/2021$1,470.00$0.000Put0002(+0)0.001/29/2021$1,460.00$0.000Put00026(+0)0.001/29/2021$1,450.00$0.000Put000112(-90)0.001/29/2021$1,440.00$0.000Put0002(+0)0.001/29/2021$1,430.00$0.000Put0002(+0)0.001/29/2021$1,420.00$0.000Put00076(+0)0.001/29/2021$1,410.00$0.000Put0003(+0)0.001/29/2021$1,400.00$0.000Put30317(+3)0.751737 (-0.018796)0.031/29/2021$1,390.00$0.000Put0003(+0)0.001/29/2021$1,380.00$0.000Put00041(+0)0.001/29/2021$1,370.00$0.000Put0000(+0)0.001/29/2021$1,360.00$0.000Put0004(+0)0.001/29/2021$1,350.00$0.000Put00015(+0)0.001/29/2021$1,340.00$0.000Put0000(+0)0.001/29/2021$1,330.00$0.000Put00049(+0)0.001/29/2021$1,320.00$0.000Put0004(+0)0.001/29/2021$1,310.00$0.000Put00014(+0)0.001/29/2021$1,300.00$0.000Put0002(+0)0.001/29/2021$1,290.00$0.000Put0000(+0)0.001/29/2021$1,280.00$0.000Put0000(+0)0.001/29/2021$1,270.00$0.000Put0001(+0)0.001/29/2021$1,260.00$0.000Put0000(+0)0.001/29/2021$1,250.00$0.000Put00010(+0)0.001/29/2021$1,240.00$0.000Put0004(+0)0.001/29/2021$1,230.00$0.000Put0000(+0)0.001/29/2021$1,220.00$0.000Put0000(+0)0.001/29/2021$1,210.00$0.000Put0000(+0)0.001/29/2021$1,200.00$0.000Put0000(+0)0.001/29/2021$1,190.00$0.000Put0000(+0)0.001/29/2021$1,180.00$0.000Put0000(+0)0.001/29/2021$1,170.00$0.000Put0000(+0)0.001/29/2021$1,160.00$0.000Put0000(+0)0.001/29/2021$1,150.00$0.000Put0000(+0)0.001/29/2021$1,140.00$0.000Put0000(+0)0.001/29/2021$1,130.00$0.000Put0000(+0)0.001/29/2021$1,120.00$0.000Put0000(+0)0.001/29/2021$1,110.00$0.000Put0000(+0)0.001/29/2021$1,100.00$0.000Put00011(+0)0.001/29/2021$1,090.00$0.000Put0000(+0)0.001/29/2021$1,080.00$0.000Put0000(+0)0.001/29/2021$1,070.00$0.000Put0000(+0)0.001/29/2021$1,060.00$0.000Put0000(+0)0.001/29/2021$1,050.00$0.000Put0000(+0)0.001/29/2021$1,040.00$0.025Put2020064(+0)1.34117 (+0.099166)-0.0002631End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 1/25/2021 by MarketBeat.com Staff 30 Days of MarketBeat All Access for $1.00 Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your Risk-Free Trial Subscription Here
