Alphabet Options Chain (NASDAQ:GOOG)

$1,236.14
+6.21 (+0.50 %)
(As of 09/23/2019 01:20 PM ET)
Today's Range
$1,224.17
Now: $1,236.1401
$1,238.20
50-Day Range
$1,148.34
MA: $1,192.78
$1,239.5601
52-Week Range
$970.11
Now: $1,236.1401
$1,289.27
Volume358,757 shs
Average Volume1.16 million shs
Market Capitalization$857.14 billion
P/E Ratio26.02
Dividend YieldN/A
Beta0.98

Options Chain

Alphabet (NASDAQ:GOOG) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
9/27/2019$1,420.00$0.125Call000.405397 (+0.051958)0.005747
9/27/2019$1,417.50$0.125Call000.401005 (+0.051614)0.005803
9/27/2019$1,415.00$0.125Call000.396601 (+0.05127)0.005861
9/27/2019$1,412.50$0.125Call000.39218 (+0.042696)0.00592
9/27/2019$1,410.00$0.125Call000.387747 (+0.050575)0.005981
9/27/2019$1,407.50$0.100Call000.374021 (+0.033263)0.005039
9/27/2019$1,405.00$0.125Call000.378841 (+0.04988)0.006107
9/27/2019$1,402.50$0.125Call000.374365 (+0.042418)0.006173
9/27/2019$1,400.00$0.125Call000.369876 (+0.049178)0.00624
9/27/2019$1,397.50$0.125Call000.365373 (+0.042418)0.006309
9/27/2019$1,395.00$0.125Call000.360854 (+0.042069)0.00638
9/27/2019$1,392.50$0.125Call000.360943 (+0.046667)0.007066
9/27/2019$1,390.00$0.125Call000.351774 (+0.047765)0.006528
9/27/2019$1,387.50$0.125Call000.351583 (+0.046226)0.007209
9/27/2019$1,385.00$0.125Call000.342632 (+0.047052)0.006684
9/27/2019$1,382.50$0.125Call000.342333 (+0.046088)0.007386
9/27/2019$1,380.00$0.100Call000.325128 (+0.038033)0.005716
9/27/2019$1,377.50$0.125Call000.332681 (+0.045453)0.007521
9/27/2019$1,375.00$0.125Call000.324161 (+0.045615)0.007025
9/27/2019$1,372.50$0.125Call000.319503 (+0.045254)0.007117
9/27/2019$1,370.00$0.125Call0100.314828 (+0.044891)0.007211
9/27/2019$1,367.50$0.125Call000.310136 (+0.044527)0.007309
9/27/2019$1,365.00$0.125Call000.305428 (+0.044163)0.00741
9/27/2019$1,362.50$0.125Call000.300702 (+0.043797)0.007515
9/27/2019$1,360.00$0.125Call020.295959 (+0.04343)0.007623
9/27/2019$1,357.50$0.125Call000.291197 (+0.043061)0.007734
9/27/2019$1,355.00$0.125Call000.286417 (+0.042694)0.00785
9/27/2019$1,352.50$0.125Call000.28162 (+0.042326)0.00797
9/27/2019$1,350.00$0.125Call000.276805 (+0.041957)0.008095
9/27/2019$1,347.50$0.125Call000.271968 (+0.041583)0.008223
9/27/2019$1,345.00$0.125Call000.267112 (+0.041211)0.008357
9/27/2019$1,342.50$0.125Call000.262238 (+0.040838)0.008496
9/27/2019$1,340.00$0.125Call000.257344 (+0.040465)0.008641
9/27/2019$1,337.50$0.125Call000.252428 (+0.040088)0.008792
9/27/2019$1,335.00$0.125Call000.247491 (+0.039712)0.008949
9/27/2019$1,332.50$0.125Call000.242534 (+0.033696)0.009113
9/27/2019$1,330.00$0.125Call010.237557 (+0.033421)0.009284
9/27/2019$1,327.50$0.125Call000.232554 (+0.033142)0.009462
9/27/2019$1,325.00$0.125Call000.22753 (+0.032864)0.009649
9/27/2019$1,322.50$0.000Call000
9/27/2019$1,320.00$0.000Call020
9/27/2019$1,317.50$0.000Call020
9/27/2019$1,315.00$0.000Call010
9/27/2019$1,312.50$0.000Call000
9/27/2019$1,310.00$0.000Call0280
9/27/2019$1,307.50$0.000Call000
9/27/2019$1,305.00$0.000Call0100
9/27/2019$1,302.50$0.000Call013 (+2)0
9/27/2019$1,300.00$0.175Call0133 (+1)0.184188 (+0.022921)0.015769
9/27/2019$1,297.50$0.000Call000
9/27/2019$1,295.00$0.100Call0460.160486 (+0.010152)0.010783
9/27/2019$1,292.50$0.000Call02 (+1)0
9/27/2019$1,290.00$0.000Call033 (+1)0
9/27/2019$1,287.50$0.000Call06 (+1)0
9/27/2019$1,285.00$0.000Call15230.150624 (+0.008573)0
9/27/2019$1,282.50$0.000Call0220
9/27/2019$1,280.00$0.250Call457 (+22)0.147133 (+0.007309)0.026397
9/27/2019$1,277.50$0.000Call22 (+2)0.125382 (-0.013162)0
9/27/2019$1,275.00$0.000Call262 (+2)0.137084 (-0.000262)0
9/27/2019$1,272.50$0.325Call455 (+1)0.134803 (-0.002083)0.035872
9/27/2019$1,270.00$0.375Call2978 (+14)0.131811 (-0.005698)0.041434
9/27/2019$1,267.50$0.525Call615 (+4)0.133872 (-0.006095)0.054686
9/27/2019$1,265.00$0.625Call83251 (+175)0.13173 (-0.006261)0.064365
9/27/2019$1,262.50$0.800Call1551 (+3)0.13182 (-0.008491)0.079313
9/27/2019$1,260.00$1.000Call64848 (+215)0.131403 (-0.010138)0.095892
9/27/2019$1,257.50$1.275Call1735 (+18)0.131979 (-0.012033)0.116852
9/27/2019$1,255.00$1.650Call108293 (+55)0.133672 (-0.011323)0.142747
9/27/2019$1,252.50$2.125Call4682 (-3)0.135933 (-0.011834)0.17257
9/27/2019$1,250.00$2.650Call515121 (-149)0.137415 (-0.012436)0.203644
9/27/2019$1,247.50$3.350Call5053 (-1)0.140582 (-0.010743)0.239864
9/27/2019$1,245.00$4.050Call256147 (+16)0.141906 (-0.011725)0.274957
9/27/2019$1,242.50$4.850Call11387 (+33)0.143336 (-0.012714)0.311903
9/27/2019$1,240.00$5.800Call349197 (+42)0.145599 (-0.011648)0.350994
9/27/2019$1,237.50$6.750Call28047 (+13)0.146285 (-0.013714)0.389306
9/27/2019$1,235.00$8.050Call127719 (-2)0.150746 (-0.012244)0.43041
9/27/2019$1,232.50$9.150Call10043 (-1)0.150701 (-0.013487)0.468796
9/27/2019$1,230.00$10.450Call130352 (-17)0.152182 (-0.012082)0.507586
9/27/2019$1,227.50$11.850Call2646 (-2)0.153727 (-0.016817)0.545622
9/27/2019$1,225.00$14.600Call3244 (-12)0.174143 (+0.005694)0.574707
9/27/2019$1,222.50$15.200Call3140.161058 (-0.02148)0.615385
9/27/2019$1,220.00$16.450Call61580.156127 (-0.028325)0.654181
9/27/2019$1,217.50$18.650Call4110.1650610.679431
9/27/2019$1,215.00$20.550Call131 (+5)0.168184 (-0.017883)0.707513
9/27/2019$1,212.50$22.250Call48 (+4)0.166633 (-0.027526)0.738999
9/27/2019$1,210.00$0.000Call2977 (+1)0.172423 (-0.015878)0
9/27/2019$1,207.50$0.000Call6240.1649670
9/27/2019$1,205.00$29.000Call526 (+1)0.186918 (-0.014713)0.79193
9/27/2019$1,202.50$0.000Call0160
9/27/2019$1,200.00$0.000Call9261 (-4)0.181151 (-0.026769)0
9/27/2019$1,197.50$0.000Call4200.1892270
9/27/2019$1,195.00$38.000Call01180.2061490.848899
9/27/2019$1,192.50$40.000Call0410.202690.869378
9/27/2019$1,190.00$0.000Call1740.2636770
9/27/2019$1,187.50$0.000Call1280.1722550
9/27/2019$1,185.00$0.000Call0840
9/27/2019$1,182.50$0.000Call114 (-1)0.19803 (-0.022616)0
9/27/2019$1,180.00$0.000Call239 (-1)0.214547 (-0.007662)0
9/27/2019$1,177.50$0.000Call050
9/27/2019$1,175.00$0.000Call0160
9/27/2019$1,172.50$0.000Call170.2733250
9/27/2019$1,170.00$0.000Call050
9/27/2019$1,167.50$0.000Call0110
9/27/2019$1,165.00$0.000Call2460.2449470
9/27/2019$1,162.50$0.000Call250.2470350
9/27/2019$1,160.00$0.000Call090
9/27/2019$1,157.50$0.000Call010
9/27/2019$1,155.00$0.000Call160.2673020
9/27/2019$1,152.50$0.000Call000
9/27/2019$1,150.00$0.000Call03 (+1)0
9/27/2019$1,147.50$0.000Call000
9/27/2019$1,145.00$0.000Call000
9/27/2019$1,142.50$0.000Call000
9/27/2019$1,140.00$0.000Call000
9/27/2019$1,137.50$0.000Call010 (+10)0
9/27/2019$1,135.00$0.000Call000
9/27/2019$1,132.50$0.000Call000
9/27/2019$1,130.00$0.000Call020
9/27/2019$1,127.50$0.000Call000
9/27/2019$1,125.00$0.000Call050
9/27/2019$1,122.50$0.000Call000
9/27/2019$1,120.00$0.000Call000
9/27/2019$1,117.50$0.000Call000
9/27/2019$1,115.00$0.000Call010
9/27/2019$1,112.50$0.000Call000
9/27/2019$1,110.00$0.000Call000
9/27/2019$1,107.50$0.000Call000
9/27/2019$1,105.00$0.000Call000
9/27/2019$1,102.50$0.000Call000
9/27/2019$1,100.00$0.000Call020
9/27/2019$1,097.50$0.000Call000
9/27/2019$1,095.00$0.000Call000
9/27/2019$1,092.50$0.000Call000
9/27/2019$1,090.00$0.000Call000
9/27/2019$1,087.50$0.000Call000
9/27/2019$1,085.00$0.000Call000
9/27/2019$1,082.50$0.000Call000
9/27/2019$1,080.00$0.000Call000
9/27/2019$1,077.50$0.000Call000
9/27/2019$1,075.00$0.000Call000
9/27/2019$1,072.50$0.000Call000
9/27/2019$1,070.00$0.000Call000
9/27/2019$1,067.50$0.000Call000
9/27/2019$1,065.00$0.000Call000
9/27/2019$1,062.50$0.000Call000
9/27/2019$1,060.00$0.000Call000
9/27/2019$1,057.50$0.000Call000
9/27/2019$1,055.00$0.000Call000
9/27/2019$1,052.50$0.000Call000
9/27/2019$1,050.00$0.000Call070
9/27/2019$1,040.00$0.000Call0100
9/27/2019$1,030.00$0.000Call000
9/27/2019$1,020.00$0.000Call0190
9/27/2019$1,010.00$0.000Call000
9/27/2019$1,000.00$0.000Call0200
9/27/2019$990.00$0.000Call000
9/27/2019$980.00$0.000Call000
9/27/2019$970.00$0.000Call000
9/27/2019$960.00$0.000Call000
9/27/2019$950.00$0.000Call000
9/27/2019$940.00$0.000Call000
9/27/2019$930.00$0.000Call000
9/27/2019$920.00$0.000Call000
9/27/2019$910.00$0.000Call000
9/27/2019$900.00$0.000Call000
9/27/2019$890.00$0.000Call000
9/27/2019$880.00$0.000Call000
9/27/2019$870.00$0.000Call000
9/27/2019$860.00$0.000Call000
9/27/2019$1,420.00$0.000Put000
9/27/2019$1,417.50$0.000Put000
9/27/2019$1,415.00$0.000Put000
9/27/2019$1,412.50$0.000Put000
9/27/2019$1,410.00$0.000Put000
9/27/2019$1,407.50$0.000Put000
9/27/2019$1,405.00$0.000Put000
9/27/2019$1,402.50$0.000Put000
9/27/2019$1,400.00$0.000Put000
9/27/2019$1,397.50$0.000Put000
9/27/2019$1,395.00$0.000Put000
9/27/2019$1,392.50$0.000Put000
9/27/2019$1,390.00$0.000Put000
9/27/2019$1,387.50$0.000Put000
9/27/2019$1,385.00$0.000Put000
9/27/2019$1,382.50$0.000Put000
9/27/2019$1,380.00$0.000Put000
9/27/2019$1,377.50$0.000Put000
9/27/2019$1,375.00$0.000Put000
9/27/2019$1,372.50$0.000Put000
9/27/2019$1,370.00$0.000Put000
9/27/2019$1,367.50$0.000Put000
9/27/2019$1,365.00$0.000Put000
9/27/2019$1,362.50$0.000Put000
9/27/2019$1,360.00$0.000Put000
9/27/2019$1,357.50$0.000Put000
9/27/2019$1,355.00$0.000Put000
9/27/2019$1,352.50$0.000Put000
9/27/2019$1,350.00$0.000Put000
9/27/2019$1,347.50$0.000Put000
9/27/2019$1,345.00$0.000Put000
9/27/2019$1,342.50$0.000Put000
9/27/2019$1,340.00$0.000Put000
9/27/2019$1,337.50$0.000Put000
9/27/2019$1,335.00$0.000Put000
9/27/2019$1,332.50$0.000Put000
9/27/2019$1,330.00$0.000Put000
9/27/2019$1,327.50$0.000Put000
9/27/2019$1,325.00$0.000Put000
9/27/2019$1,322.50$0.000Put000
9/27/2019$1,320.00$0.000Put000
9/27/2019$1,317.50$0.000Put000
9/27/2019$1,315.00$0.000Put000
9/27/2019$1,312.50$0.000Put000
9/27/2019$1,310.00$0.000Put000
9/27/2019$1,307.50$0.000Put000
9/27/2019$1,305.00$0.000Put000
9/27/2019$1,302.50$0.000Put000
9/27/2019$1,300.00$0.000Put000
9/27/2019$1,297.50$0.000Put000
9/27/2019$1,295.00$0.000Put000
9/27/2019$1,292.50$0.000Put000
9/27/2019$1,290.00$0.000Put010
9/27/2019$1,287.50$0.000Put000
9/27/2019$1,285.00$0.000Put000
9/27/2019$1,282.50$0.000Put000
9/27/2019$1,280.00$0.000Put000
9/27/2019$1,277.50$0.000Put000
9/27/2019$1,275.00$0.000Put010
9/27/2019$1,272.50$0.000Put000
9/27/2019$1,270.00$0.000Put000
9/27/2019$1,267.50$0.000Put000
9/27/2019$1,265.00$0.000Put000
9/27/2019$1,262.50$0.000Put02 (+2)0
9/27/2019$1,260.00$0.000Put01 (+1)0
9/27/2019$1,257.50$0.000Put01 (+1)0
9/27/2019$1,255.00$0.000Put0100
9/27/2019$1,252.50$0.000Put000
9/27/2019$1,250.00$22.450Put12130.13616 (-0.026189)-0.801479
9/27/2019$1,247.50$21.600Put16 (+2)0.157352 (-0.00422)-0.738343
9/27/2019$1,245.00$19.350Put4444 (+2)0.149345 (-0.011288)-0.716535
9/27/2019$1,242.50$18.250Put10418 (+11)0.160599 (+0.002298)-0.670146
9/27/2019$1,240.00$16.350Put29547 (+22)0.158397 (+0.001054)-0.640269
9/27/2019$1,237.50$15.050Put22653 (+12)0.160843 (+0.002615)-0.601958
9/27/2019$1,235.00$13.650Put24731 (+13)0.161308 (+0.001422)-0.565548
9/27/2019$1,232.50$12.600Put25828 (+15)0.166971 (+0.005423)-0.528193
9/27/2019$1,230.00$10.600Put54093 (+37)0.158543 (-0.006048)-0.493531
9/27/2019$1,227.50$9.450Put8520 (-1)0.15762 (-0.004465)-0.456441
9/27/2019$1,225.00$8.450Put214123 (+4)0.158653 (-0.004717)-0.420016
9/27/2019$1,222.50$7.600Put8727 (+7)0.161941 (-0.002732)-0.385578
9/27/2019$1,220.00$6.750Put369245 (+114)0.165226 (-0.007139)-0.352506
9/27/2019$1,217.50$6.000Put4038 (+11)0.165701 (-0.008786)-0.321422
9/27/2019$1,215.00$5.250Put297162 (+109)0.165411 (-0.012648)-0.2904
9/27/2019$1,212.50$4.650Put48129 (+92)0.167654 (-0.012644)-0.262494
9/27/2019$1,210.00$4.100Put127238 (+159)0.170806 (-0.010621)-0.23657
9/27/2019$1,207.50$3.650Put1636 (+9)0.173807 (-0.00925)-0.213947
9/27/2019$1,205.00$2.975Put2142 (+14)0.168804 (-0.016459)-0.185002
9/27/2019$1,202.50$2.675Put13387 (+26)0.172276 (-0.017296)-0.166975
9/27/2019$1,200.00$2.300Put112317 (+14)0.174029 (-0.016607)-0.147066
9/27/2019$1,197.50$1.950Put749 (+16)0.176389 (-0.015931)-0.128517
9/27/2019$1,195.00$1.925Put102180.184282 (-0.011306)-0.122214
9/27/2019$1,192.50$1.650Put4660.183521 (-0.013754)-0.10723
9/27/2019$1,190.00$1.475Put22247 (-5)0.186143 (-0.01522)-0.096181
9/27/2019$1,187.50$1.300Put1320.18878 (-0.017443)-0.085448
9/27/2019$1,185.00$1.150Put31203 (+3)0.192295 (-0.017244)-0.076092
9/27/2019$1,182.50$1.025Put053 (+2)0.196697 (-0.018554)-0.068171
9/27/2019$1,180.00$1.000Put1778 (+6)0.204301 (-0.012736)-0.064806
9/27/2019$1,177.50$0.875Put118 (+1)0.204295 (-0.016963)-0.057378
9/27/2019$1,175.00$0.825Put3370.208794 (-0.015271)-0.053383
9/27/2019$1,172.50$0.725Put235 (-7)0.210347 (-0.019299)-0.047324
9/27/2019$1,170.00$0.650Put3163 (+2)0.213264 (-0.017732)-0.042415
9/27/2019$1,167.50$0.625Put1100.219248 (-0.018761)-0.040011
9/27/2019$1,165.00$0.650Put0240.22824 (-0.014031)-0.039958
9/27/2019$1,162.50$0.475Put2110.225314 (-0.022567)-0.03104
9/27/2019$1,160.00$0.500Put7175 (+21)0.234317 (-0.015026)-0.031316
9/27/2019$1,157.50$0.450Put233 (+2)0.237854 (-0.021374)-0.028328
9/27/2019$1,155.00$0.450Put142 (+14)0.244386 (-0.014946)-0.027594
9/27/2019$1,152.50$0.400Put2270.244843 (-0.023016)-0.024638
9/27/2019$1,150.00$0.375Put27182 (+22)0.24859 (-0.02354)-0.022962
9/27/2019$1,147.50$0.350Put2280.251997 (-0.023615)-0.021201
9/27/2019$1,145.00$0.325Put033 (+20)0.255581 (-0.026284)-0.019552
9/27/2019$1,142.50$0.325Put0270.262242 (-0.020142)-0.019108
9/27/2019$1,140.00$0.325Put389 (+54)0.269054 (-0.019583)-0.018735
9/27/2019$1,137.50$0.300Put0180.272551 (-0.022388)-0.017175
9/27/2019$1,135.00$0.300Put570.279242 (-0.019082)-0.016808
9/27/2019$1,132.50$0.300Put0170.28586 (-0.015943)-0.016426
9/27/2019$1,130.00$0.000Put0103 (+25)0
9/27/2019$1,127.50$0.275Put060.296412 (-0.020763)-0.014784
9/27/2019$1,125.00$0.000Put10170.33757 (+0.019855)0
9/27/2019$1,122.50$0.275Put000.309889 (-0.014258)-0.014207
9/27/2019$1,120.00$0.275Put1131 (+75)0.316625 (-0.011058)-0.013928
9/27/2019$1,117.50$0.000Put014 (+14)0
9/27/2019$1,115.00$0.000Put050
9/27/2019$1,112.50$0.000Put000
9/27/2019$1,110.00$0.000Put52102 (+55)0.307605 (-0.039829)0
9/27/2019$1,107.50$0.000Put04 (+4)0
9/27/2019$1,105.00$0.000Put054 (+40)0
9/27/2019$1,102.50$0.000Put000
9/27/2019$1,100.00$0.000Put3081 (+11)0.370142 (-0.000213)0
9/27/2019$1,097.50$0.000Put000
9/27/2019$1,095.00$0.000Put000
9/27/2019$1,092.50$0.000Put000
9/27/2019$1,090.00$0.000Put1043 (+36)0.376366 (-0.009001)0
9/27/2019$1,087.50$0.000Put000
9/27/2019$1,085.00$0.000Put011 (+11)0
9/27/2019$1,082.50$0.000Put000
9/27/2019$1,080.00$0.000Put053 (+26)0
9/27/2019$1,077.50$0.000Put000
9/27/2019$1,075.00$0.000Put026 (+26)0
9/27/2019$1,072.50$0.000Put000
9/27/2019$1,070.00$0.000Put060 (+50)0
9/27/2019$1,067.50$0.000Put000
9/27/2019$1,065.00$0.000Put000
9/27/2019$1,062.50$0.000Put1400.449658 (+0.01331)0
9/27/2019$1,060.00$0.000Put09 (+3)0
9/27/2019$1,057.50$0.000Put000
9/27/2019$1,055.00$0.000Put032 (+22)0
9/27/2019$1,052.50$0.000Put010 (+10)0
9/27/2019$1,050.00$0.000Put057 (+40)0
9/27/2019$1,040.00$0.000Put035 (+13)0
9/27/2019$1,030.00$0.000Put0220
9/27/2019$1,020.00$0.000Put000
9/27/2019$1,010.00$0.000Put030
9/27/2019$1,000.00$0.125Put0150.587995 (+0.036139)-0.003866
9/27/2019$990.00$0.125Put0120.61448 (+0.039842)-0.003681
9/27/2019$980.00$0.125Put040.641462 (+0.044722)-0.00354
9/27/2019$970.00$0.125Put0120.667753 (+0.086864)-0.00345
9/27/2019$960.00$0.125Put050.692417 (+0.067956)-0.003317
9/27/2019$950.00$0.125Put000.717417 (+0.070489)-0.003193
9/27/2019$940.00$0.125Put0200.743834 (+0.128198)-0.003104
9/27/2019$930.00$0.125Put010.768834 (+0.073367)-0.002981
9/27/2019$920.00$0.125Put020.794261 (+0.135316)-0.002868
9/27/2019$910.00$0.125Put000.821112 (+0.07721)-0.002786
9/27/2019$900.00$0.125Put050.848126 (+0.07923)-0.002705
9/27/2019$890.00$0.125Put050.87582 (+0.082282)-0.002635
9/27/2019$880.00$0.125Put000.903183 (+0.084594)-0.002556
9/27/2019$870.00$0.100Put0120.907871 (+0.06272)-0.00204
9/27/2019$860.00$0.100Put000.935996 (+0.065711)-0.001985
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/23/2019 by MarketBeat.com Staff

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.

Yahoo Gemini Pixel