AAPL   381.37 (+2.33%)
MSFT   212.83 (+2.20%)
FB   243.58 (+1.13%)
GOOGL   1,503.60 (+0.92%)
AMZN   3,081.11 (+2.70%)
NVDA   408.64 (+3.49%)
CGC   16.33 (-1.03%)
BABA   257.68 (+8.95%)
MU   49.71 (+1.26%)
GE   6.86 (+1.48%)
TSLA   1,365.88 (-1.73%)
AMD   53.43 (+0.94%)
T   30.46 (+0.46%)
ACB   12.16 (-2.09%)
F   6.09 (-0.49%)
GILD   75.61 (-1.06%)
DIS   116.66 (+2.67%)
BAC   23.10 (+0.39%)
NFLX   502.78 (+1.95%)
BA   180.08 (+0.67%)
AAPL   381.37 (+2.33%)
MSFT   212.83 (+2.20%)
FB   243.58 (+1.13%)
GOOGL   1,503.60 (+0.92%)
AMZN   3,081.11 (+2.70%)
NVDA   408.64 (+3.49%)
CGC   16.33 (-1.03%)
BABA   257.68 (+8.95%)
MU   49.71 (+1.26%)
GE   6.86 (+1.48%)
TSLA   1,365.88 (-1.73%)
AMD   53.43 (+0.94%)
T   30.46 (+0.46%)
ACB   12.16 (-2.09%)
F   6.09 (-0.49%)
GILD   75.61 (-1.06%)
DIS   116.66 (+2.67%)
BAC   23.10 (+0.39%)
NFLX   502.78 (+1.95%)
BA   180.08 (+0.67%)
AAPL   381.37 (+2.33%)
MSFT   212.83 (+2.20%)
FB   243.58 (+1.13%)
GOOGL   1,503.60 (+0.92%)
AMZN   3,081.11 (+2.70%)
NVDA   408.64 (+3.49%)
CGC   16.33 (-1.03%)
BABA   257.68 (+8.95%)
MU   49.71 (+1.26%)
GE   6.86 (+1.48%)
TSLA   1,365.88 (-1.73%)
AMD   53.43 (+0.94%)
T   30.46 (+0.46%)
ACB   12.16 (-2.09%)
F   6.09 (-0.49%)
GILD   75.61 (-1.06%)
DIS   116.66 (+2.67%)
BAC   23.10 (+0.39%)
NFLX   502.78 (+1.95%)
BA   180.08 (+0.67%)
AAPL   381.37 (+2.33%)
MSFT   212.83 (+2.20%)
FB   243.58 (+1.13%)
GOOGL   1,503.60 (+0.92%)
AMZN   3,081.11 (+2.70%)
NVDA   408.64 (+3.49%)
CGC   16.33 (-1.03%)
BABA   257.68 (+8.95%)
MU   49.71 (+1.26%)
GE   6.86 (+1.48%)
TSLA   1,365.88 (-1.73%)
AMD   53.43 (+0.94%)
T   30.46 (+0.46%)
ACB   12.16 (-2.09%)
F   6.09 (-0.49%)
GILD   75.61 (-1.06%)
DIS   116.66 (+2.67%)
BAC   23.10 (+0.39%)
NFLX   502.78 (+1.95%)
BA   180.08 (+0.67%)
Log in

NASDAQ:GOOGAlphabet Options Chain and Prices

$1,496.00
+10.82 (+0.73 %)
(As of 07/8/2020 04:00 PM ET)
Add
Compare
Today's Range
$1,485.63
Now: $1,496.00
$1,505.88
50-Day Range
$1,359.90
MA: $1,428.20
$1,495.70
52-Week Range
$1,013.54
Now: $1,496.00
$1,532.11
Volume1.25 million shs
Average Volume1.78 million shs
Market Capitalization$1.02 trillion
P/E Ratio30.19
Dividend YieldN/A
Beta1.05

Options Chain

Alphabet (NASDAQ:GOOG) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/10/2020$1,700.00$0.000Call000237
(+0)
0.00
7/10/2020$1,690.00$0.000Call300205
(+2)
0.861158
(+0.252213)
0.01
7/10/2020$1,680.00$0.000Call40364
(+55)
0.660473
(+0.085067)
0.02
7/10/2020$1,670.00$0.000Call2412353
(+22)
0.532837
(-0.080906)
0.02
7/10/2020$1,630.00$0.000Call80846
(+30)
0.565329
(+0.111634)
0.08
7/10/2020$1,620.00$0.000Call9804944
(+10)
0.541493
(+0.060386)
0.04
7/10/2020$1,610.00$0.000Call21028
(+9)
0.511858
(+0.095601)
0.02
7/10/2020$1,600.00$0.350Call604613258
(-2)
0.438068
(+0.007742)
0.01987925
7/10/2020$1,590.00$0.000Call1110155
(+4)
0.423175
(+0.051611)
0.09
7/10/2020$1,550.00$1.200Call25612098413
(+151)
0.328943
(+0.020068)
0.074377135
7/10/2020$1,540.00$1.650Call341143167340
(-37)
0.306783
(+0.020549)
0.102947137
7/10/2020$1,530.00$2.000Call700252415394
(+21)
0.270949
(-0.016905)
0.133448327
7/10/2020$1,520.00$4.050Call334139137249
(+23)
0.282235
(+0.013371)
0.226281171
7/10/2020$1,510.00$7.050Call458172205869
(+16)
0.28959
(+0.016028)
0.335923202
7/10/2020$1,480.00$23.250Call1395523686
(+19)
0.313942
(+0.04621)
0.68242935
7/10/2020$1,475.00$26.000Call622115
(-23)
0.293136
(+0.020534)
0.7461896
7/10/2020$1,470.00$0.000Call15102479
(-102)
0.298844
(+0.016177)
0.011
7/10/2020$1,465.00$0.000Call1411374
(-1)
0.316658
(+0.016168)
0.010
7/10/2020$1,460.00$0.000Call210489
(-6)
0.303922
(-0.01904)
0.02
7/10/2020$1,455.00$0.000Call21712100
(-3)
0.317096
(+0.031677)
0.021
7/10/2020$1,450.00$0.000Call2579187
(-7)
0.348493
(+0.04323)
0.019
7/10/2020$1,445.00$0.000Call20239
(-1)
0.356893
(+0.059888)
0.02
7/10/2020$1,440.00$0.000Call110153
(-22)
0.338848
(+0.006563)
0.01
7/10/2020$1,435.00$0.000Call75131
(-8)
0.336013
(-0.003133)
0.05
7/10/2020$1,430.00$0.000Call50583
(-22)
0.381638
(+0.057435)
0.02
7/10/2020$1,425.00$0.000Call11061
(-5)
0.453567
(+0.131437)
0.01
7/10/2020$1,420.00$0.000Call1110101
(-47)
0.421247
(+0.088606)
0.04
7/10/2020$1,415.00$0.000Call00032
(+0)
0.00
7/10/2020$1,410.00$0.000Call11074
(-1)
0.3798460.01
7/10/2020$1,405.00$0.000Call43148
(-2)
0.04
7/10/2020$1,400.00$96.950Call27511148
(-1)
0.518087
(+0.116813)
0.95982616
7/10/2020$1,395.00$0.000Call00022
(-1)
0.00
7/10/2020$1,390.00$0.000Call20259
(-1)
0.02
7/10/2020$1,385.00$0.000Call00026
(+0)
0.00
7/10/2020$1,380.00$0.000Call61226
(-2)
0.4503120.04
7/10/2020$1,375.00$0.000Call00014
(-1)
0.00
7/10/2020$1,370.00$0.000Call00014
(+0)
0.00
7/10/2020$1,365.00$0.000Call0008
(+0)
0.00
7/10/2020$1,360.00$0.000Call1107
(+0)
0.4907350.01
7/10/2020$1,355.00$0.000Call00018
(+0)
0.00
7/10/2020$1,350.00$0.000Call00061
(+0)
0.00
7/10/2020$1,345.00$0.000Call00012
(+0)
0.00
7/10/2020$1,340.00$0.000Call00019
(+0)
0.00
7/10/2020$1,335.00$0.000Call00013
(+0)
0.00
7/10/2020$1,330.00$0.000Call00023
(+0)
0.00
7/10/2020$1,310.00$0.000Call00034
(+0)
0.00
7/10/2020$1,300.00$0.000Call00023
(+0)
0.00
7/10/2020$1,290.00$0.000Call00022
(+0)
0.00
7/10/2020$1,280.00$0.000Call00014
(+1)
0.00
7/10/2020$1,270.00$0.000Call00012
(+0)
0.00
7/10/2020$1,240.00$0.000Call0008
(+0)
0.00
7/10/2020$1,230.00$0.000Call00013
(+0)
0.00
7/10/2020$1,220.00$0.000Call0003
(+0)
0.00
7/10/2020$1,210.00$0.000Call0001
(+0)
0.00
7/10/2020$1,200.00$0.000Call1005
(+0)
1.041220.01
7/10/2020$1,190.00$0.000Call0001
(+0)
0.00
7/10/2020$1,150.00$0.000Call0000
(+0)
0.00
7/10/2020$1,140.00$0.000Call0000
(+0)
0.00
7/10/2020$1,130.00$0.000Call0000
(+0)
0.00
7/10/2020$1,120.00$0.000Call0000
(+0)
0.00
7/10/2020$1,110.00$0.000Call0001
(+0)
0.00
7/10/2020$1,080.00$0.000Call0000
(+0)
0.00
7/10/2020$1,070.00$0.000Call0000
(+0)
0.00
7/10/2020$1,060.00$0.000Call0000
(+0)
0.00
7/10/2020$1,050.00$0.000Call0000
(+0)
0.00
7/10/2020$1,040.00$0.000Call0000
(+0)
0.00
7/10/2020$1,030.00$0.000Call0000
(+0)
0.00
7/10/2020$1,000.00$0.000Call0000
(+0)
0.00
7/10/2020$990.00$0.000Call0000
(+0)
0.00
7/10/2020$900.00$0.000Call0000
(+0)
0.00
7/10/2020$1,480.00$7.650Put1164564185
(-2)
0.323353
(+0.039008)
-0.32205770
7/10/2020$1,475.00$4.700Put1175038118
(+18)
0.284802
(-0.004513)
-0.24641765
7/10/2020$1,470.00$3.400Put1899178533
(+40)
0.278811
(+0.00296)
-0.19465779
7/10/2020$1,465.00$2.750Put741224149
(+23)
0.288018
(+0.006064)
-0.15979843
7/10/2020$1,460.00$0.000Put1243551736
(+25)
0.309462
(-0.009985)
0.066
7/10/2020$1,455.00$2.275Put99333396
(+42)
0.331301
(+0.022102)
-0.1232848
7/10/2020$1,450.00$1.100Put1384254264
(+52)
0.296828
(+0.001203)
-0.07338556
7/10/2020$1,445.00$1.150Put642616155
(+11)
0.32601
(+0.034731)
-0.07048435
7/10/2020$1,440.00$0.850Put522217196
(+14)
0.325619
(+0.026234)
-0.05417930
7/10/2020$1,435.00$0.000Put2025102
(+6)
0.347249
(+0.032344)
0.011
7/10/2020$1,430.00$0.700Put43814154
(+20)
0.357903
(+0.028419)
-0.04203122
7/10/2020$1,425.00$0.550Put94397
(+0)
0.36717
(+0.027408)
-0.0334467
7/10/2020$1,420.00$0.000Put2016145
(+13)
0.366751
(+0.01984)
0.07
7/10/2020$1,415.00$0.400Put50093
(+0)
0.387625
(+0.027224)
-0.024052
7/10/2020$1,410.00$0.375Put431119
(-6)
0.40325
(+0.042458)
-0.0218633
7/10/2020$1,405.00$0.000Put11041
(+1)
0.455316
(+0.086151)
0.01
7/10/2020$1,400.00$0.575Put321711336
(-1)
0.480297
(+0.099893)
-0.02754716
7/10/2020$1,395.00$0.300Put75185
(+6)
0.450188
(+0.082015)
-0.0161433
7/10/2020$1,390.00$0.525Put10190
(-3)
0.511978
(+0.106259)
-0.0238361
7/10/2020$1,385.00$0.000Put000104
(+6)
0.00
7/10/2020$1,380.00$0.375Put00048
(+0)
0.525406
(+0.122008)
-0.0171250
7/10/2020$1,375.00$0.000Put100255
(-2)
0.548579
(+0.106716)
0.01
7/10/2020$1,370.00$0.175Put53250299
(-50)
0.513342
(+0.06775)
-0.0088697
7/10/2020$1,365.00$0.000Put00017
(-1)
0.00
7/10/2020$1,360.00$0.550Put2202291
(+16)
0.640934
(+0.154535)
-0.0201713
7/10/2020$1,355.00$0.525Put00034
(+0)
0.657293
(+0.083181)
-0.0188930
7/10/2020$1,350.00$0.125Put531302
(-1)
0.565461
(+0.059989)
-0.0059535
7/10/2020$1,345.00$0.500Put00087
(+0)
0.695186-0.017230
7/10/2020$1,340.00$0.000Put10161
(+0)
0.625569
(+0.043232)
0.01
7/10/2020$1,335.00$0.000Put00020
(-2)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/8/2020 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

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.