QQQ   328.11 (+0.83%)
AAPL   142.92 (+2.77%)
MSFT   229.53 (+1.58%)
FB   278.01 (+1.28%)
GOOGL   1,894.28 (+0.09%)
AMZN   3,294.00 (+0.05%)
TSLA   880.80 (+4.03%)
NVDA   546.13 (-0.43%)
BABA   261.38 (+1.07%)
CGC   32.91 (-2.63%)
GE   10.99 (-1.08%)
MU   81.28 (-1.22%)
AMD   94.13 (+1.44%)
NIO   59.99 (-3.16%)
T   29.11 (+0.62%)
F   11.29 (-2.00%)
ACB   10.16 (-4.60%)
BA   203.36 (-1.20%)
DIS   171.89 (-0.52%)
NFLX   556.78 (-1.48%)
GILD   68.16 (+1.82%)
QQQ   328.11 (+0.83%)
AAPL   142.92 (+2.77%)
MSFT   229.53 (+1.58%)
FB   278.01 (+1.28%)
GOOGL   1,894.28 (+0.09%)
AMZN   3,294.00 (+0.05%)
TSLA   880.80 (+4.03%)
NVDA   546.13 (-0.43%)
BABA   261.38 (+1.07%)
CGC   32.91 (-2.63%)
GE   10.99 (-1.08%)
MU   81.28 (-1.22%)
AMD   94.13 (+1.44%)
NIO   59.99 (-3.16%)
T   29.11 (+0.62%)
F   11.29 (-2.00%)
ACB   10.16 (-4.60%)
BA   203.36 (-1.20%)
DIS   171.89 (-0.52%)
NFLX   556.78 (-1.48%)
GILD   68.16 (+1.82%)
QQQ   328.11 (+0.83%)
AAPL   142.92 (+2.77%)
MSFT   229.53 (+1.58%)
FB   278.01 (+1.28%)
GOOGL   1,894.28 (+0.09%)
AMZN   3,294.00 (+0.05%)
TSLA   880.80 (+4.03%)
NVDA   546.13 (-0.43%)
BABA   261.38 (+1.07%)
CGC   32.91 (-2.63%)
GE   10.99 (-1.08%)
MU   81.28 (-1.22%)
AMD   94.13 (+1.44%)
NIO   59.99 (-3.16%)
T   29.11 (+0.62%)
F   11.29 (-2.00%)
ACB   10.16 (-4.60%)
BA   203.36 (-1.20%)
DIS   171.89 (-0.52%)
NFLX   556.78 (-1.48%)
GILD   68.16 (+1.82%)
QQQ   328.11 (+0.83%)
AAPL   142.92 (+2.77%)
MSFT   229.53 (+1.58%)
FB   278.01 (+1.28%)
GOOGL   1,894.28 (+0.09%)
AMZN   3,294.00 (+0.05%)
TSLA   880.80 (+4.03%)
NVDA   546.13 (-0.43%)
BABA   261.38 (+1.07%)
CGC   32.91 (-2.63%)
GE   10.99 (-1.08%)
MU   81.28 (-1.22%)
AMD   94.13 (+1.44%)
NIO   59.99 (-3.16%)
T   29.11 (+0.62%)
F   11.29 (-2.00%)
ACB   10.16 (-4.60%)
BA   203.36 (-1.20%)
DIS   171.89 (-0.52%)
NFLX   556.78 (-1.48%)
GILD   68.16 (+1.82%)
Log in
NASDAQ:GOOG

Alphabet Options Chain and Prices

$1,899.40
-1.65 (-0.09 %)
(As of 01/25/2021 05:09 PM ET)
Add
Compare
Today's Range
$1,867.53
Now: $1,899.40
$1,929.58
50-Day Range
$1,723.50
MA: $1,767.85
$1,891.25
52-Week Range
$1,013.54
Now: $1,899.40
$1,934.86
Volume1.93 million shs
Average Volume1.71 million shs
Market Capitalization$1.28 trillion
P/E Ratio36.70
Dividend YieldN/A
Beta0.98

Options Chain

Alphabet (NASDAQ:GOOG) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
1/29/2021$2,600.00$0.000Call00015
(+15)
0.00
1/29/2021$2,590.00$0.000Call0000
(+0)
0.00
1/29/2021$2,580.00$0.000Call0000
(+0)
0.00
1/29/2021$2,570.00$0.000Call0000
(+0)
0.00
1/29/2021$2,560.00$0.000Call0000
(+0)
0.00
1/29/2021$2,550.00$0.000Call0000
(+0)
0.00
1/29/2021$2,540.00$0.000Call0000
(+0)
0.00
1/29/2021$2,530.00$0.000Call0000
(+0)
0.00
1/29/2021$2,520.00$0.000Call0000
(+0)
0.00
1/29/2021$2,510.00$0.000Call0001
(+1)
0.00
1/29/2021$2,500.00$0.000Call0000
(+0)
0.00
1/29/2021$2,490.00$0.000Call0000
(+0)
0.00
1/29/2021$2,480.00$0.000Call0000
(+0)
0.00
1/29/2021$2,470.00$0.000Call0000
(+0)
0.00
1/29/2021$2,460.00$0.000Call0000
(+0)
0.00
1/29/2021$2,450.00$0.000Call0001
(+1)
0.00
1/29/2021$2,440.00$0.000Call0000
(+0)
0.00
1/29/2021$2,430.00$0.000Call0001
(+1)
0.00
1/29/2021$2,420.00$0.000Call1102
(+1)
0.629808
(+0.010305)
0.01
1/29/2021$2,410.00$0.000Call0000
(+0)
0.00
1/29/2021$2,400.00$0.000Call00020
(+20)
0.00
1/29/2021$2,390.00$0.000Call0000
(+0)
0.00
1/29/2021$2,380.00$0.000Call0000
(+0)
0.00
1/29/2021$2,370.00$0.000Call1000
(+0)
0.6430570.01
1/29/2021$2,360.00$0.000Call0000
(+0)
0.00
1/29/2021$2,350.00$0.000Call00020
(+18)
0.00
1/29/2021$2,340.00$0.000Call0000
(+0)
0.00
1/29/2021$2,330.00$0.000Call0000
(+0)
0.00
1/29/2021$2,320.00$0.000Call0000
(+0)
0.00
1/29/2021$2,310.00$0.000Call0000
(+0)
0.00
1/29/2021$2,300.00$0.275Call25510105
(+76)
0.541061
(-0.007827)
0.00612511
1/29/2021$2,290.00$0.000Call00072
(+0)
0.00
1/29/2021$2,280.00$0.000Call0006
(+2)
0.00
1/29/2021$2,270.00$0.000Call0000
(+0)
0.00
1/29/2021$2,260.00$0.425Call0001
(+1)
0.523255
(+0.007454)
0.0093740
1/29/2021$2,250.00$0.375Call53134044
(+2)
0.50387
(-0.012357)
0.0086548
1/29/2021$2,240.00$0.500Call00085
(+5)
0.510175
(-0.002392)
0.0111050
1/29/2021$2,230.00$0.525Call10114
(+4)
0.508475
(-0.002564)
0.0128371
1/29/2021$2,220.00$0.550Call000113
(+112)
0.492114
(-0.00632)
0.0124920
1/29/2021$2,210.00$0.600Call110102
(+1)
0.485382
(+0.001054)
0.0136741
1/29/2021$2,200.00$0.500Call163628
(+0)
0.461539
(-0.010794)
0.0121328
1/29/2021$2,190.00$0.725Call0003
(+1)
0.472437
(+0.008066)
0.0165930
1/29/2021$2,180.00$0.775Call0007
(+0)
0.463842
(+0.009786)
0.0178970
1/29/2021$2,170.00$0.675Call0006
(+2)
0.44181
(-0.003562)
0.0165070
1/29/2021$2,160.00$0.725Call21037
(+1)
0.433088
(-0.003202)
0.0179062
1/29/2021$2,150.00$0.775Call42730365
(-1)
0.423851
(-0.009357)
0.0193659
1/29/2021$2,140.00$0.850Call54191
(+51)
0.415999
(-0.002536)
0.0213713
1/29/2021$2,130.00$0.950Call1111032
(+13)
0.409125
(+0.000872)
0.0239325
1/29/2021$2,120.00$1.075Call139478
(+5)
0.40285
(+0.002493)
0.02705810
1/29/2021$2,110.00$1.200Call20112
(+4)
0.395478
(+0.004959)
0.0302932
1/29/2021$2,100.00$1.350Call51126249
(+11)
0.388393
(+0.005818)
0.03412129
1/29/2021$2,090.00$1.525Call18304
(+3)
0.381355
(+0.008589)
0.0385595
1/29/2021$2,080.00$1.725Call551222115
(+4)
0.374171
(+0.007751)
0.04362912
1/29/2021$2,070.00$1.975Call1019
(+8)
0.367613
(+0.010526)
0.04981
1/29/2021$2,060.00$2.250Call177850
(+14)
0.360452
(+0.010924)
0.05665417
1/29/2021$2,050.00$2.600Call662612112
(+59)
0.354125
(+0.009474)
0.06508329
1/29/2021$2,040.00$3.050Call142121
(+16)
0.348803
(+0.010042)
0.0754935
1/29/2021$2,030.00$3.500Call6263469
(+2)
0.341485
(+0.01144)
0.08629343
1/29/2021$2,020.00$4.100Call33104210
(+188)
0.335687
(+0.013889)
0.09990722
1/29/2021$2,010.00$4.800Call1092112161
(-15)
0.329679
(+0.011446)
0.1155434
1/29/2021$2,000.00$5.750Call79864581800
(+89)
0.325795
(+0.012618)
0.135262236
1/29/2021$1,990.00$6.650Call72272481
(-3)
0.318292
(+0.012418)
0.15501437
1/29/2021$1,980.00$7.900Call81224460
(+25)
0.313509
(+0.012468)
0.18002149
1/29/2021$1,970.00$9.400Call77351697
(+23)
0.309023
(+0.010684)
0.20871750
1/29/2021$1,960.00$11.200Call99276875
(+18)
0.304938
(+0.012419)
0.24140153
1/29/2021$1,955.00$12.250Call294215
(+5)
0.303316
(+0.015372)
0.25947210
1/29/2021$1,950.00$13.450Call2267777156
(+30)
0.302425
(+0.013402)
0.278987124
1/29/2021$1,945.00$14.500Call3718183
(+3)
0.298854
(+0.013127)
0.297619
1/29/2021$1,940.00$15.750Call2471329090
(+0)
0.29651
(+0.01168)
0.31805144
1/29/2021$1,935.00$17.200Call168628
(+28)
0.295233
(+0.012269)
0.34007412
1/29/2021$1,930.00$18.700Call464210210114
(+43)
0.293375
(+0.009718)
0.36262780
1/29/2021$1,925.00$20.300Call206648
(+48)
0.291421
(+0.010589)
0.38598517
1/29/2021$1,920.00$22.100Call1494227168
(+104)
0.290303
(+0.010857)
0.41045462
1/29/2021$1,915.00$24.100Call4573244
(+44)
0.289945
(+0.011515)
0.43574534
1/29/2021$1,910.00$26.200Call62251970
(+13)
0.289334
(+0.01161)
0.46138542
1/29/2021$1,907.50$27.200Call224713
(+13)
0.288095
(+0.010906)
0.47420417
1/29/2021$1,905.00$28.300Call187436724
(+24)
0.287502
(+0.010217)
0.48724498
1/29/2021$1,902.50$29.500Call50181829
(+29)
0.287551
(+0.010453)
0.50040234
1/29/2021$1,900.00$30.750Call4488691741
(+118)
0.287763
(+0.011583)
0.513575140
1/29/2021$1,897.50$31.700Call3820168
(+8)
0.284798
(+0.007574)
0.52685225
1/29/2021$1,895.00$33.200Call17261423
(+23)
0.286765
(+0.011026)
0.53997321
1/29/2021$1,892.50$34.450Call125420651
(+651)
0.286026
(+0.011609)
0.5532430
1/29/2021$1,890.00$35.900Call142227809
(+431)
0.286892
(+0.010952)
0.56625132
1/29/2021$1,887.50$36.950Call12661
(+1)
0.28356
(+0.012665)
0.5800587
1/29/2021$1,885.00$38.500Call17660
(+0)
0.284753
(+0.008873)
0.59288413
1/29/2021$1,882.50$39.400Call191902
(+2)
0.279219
(+0.008098)
0.6076411
1/29/2021$1,880.00$41.450Call395694
(+13)
0.284721
(+0.010529)
0.61880819
1/29/2021$1,877.50$0.000Call4221
(+1)
0.313938
(+0.019878)
0.02
1/29/2021$1,875.00$44.800Call10269
(+9)
0.287441
(+0.012487)
0.6431048
1/29/2021$1,872.50$0.000Call7070
(+0)
0.303392
(+0.034528)
0.04
1/29/2021$1,870.00$47.750Call124437
(-2)
0.284785
(+0.010247)
0.6691358
1/29/2021$1,867.50$49.450Call9010
(+0)
0.2852920.6810653
1/29/2021$1,865.00$0.000Call2114
(+4)
0.307367
(+0.019741)
0.02
1/29/2021$1,862.50$0.000Call0001
(+1)
0.00
1/29/2021$1,860.00$54.700Call3216124
(-11)
0.28655
(+0.014163)
0.7157278
1/29/2021$1,855.00$58.150Call31129
(+0)
0.285165
(+0.009998)
0.7392173
1/29/2021$1,850.00$61.850Call56810144
(-8)
0.285322
(+0.010009)
0.7608129
1/29/2021$1,845.00$65.700Call28810112
(+1)
0.286023
(+0.009632)
0.78100724
1/29/2021$1,840.00$69.750Call243264
(-1)
0.2881
(+0.0101)
0.7990719
1/29/2021$1,835.00$73.350Call120032
(+1)
0.282501
(+0.005202)
0.8221774
1/29/2021$1,830.00$78.000Call140027
(-6)
0.290885
(+0.010012)
0.8329655
1/29/2021$1,825.00$0.000Call420123
(-1)
0.309
(+0.024692)
0.02
1/29/2021$1,820.00$86.150Call70044
(-9)
0.286548
(+0.004075)
0.8682263
1/29/2021$1,815.00$90.700Call21077
(+0)
0.290642
(+0.009201)
0.8792432
1/29/2021$1,810.00$95.000Call2400133
(+0)
0.288787
(+0.008252)
0.8938845
1/29/2021$1,807.50$0.000Call10034
(+0)
0.310954
(+0.014511)
0.01
1/29/2021$1,805.00$0.000Call21093
(-2)
0.329397
(+0.033489)
0.02
1/29/2021$1,802.50$101.700Call00026
(+4)
0.288323
(+0.007965)
0.9120340
1/29/2021$1,800.00$104.500Call2821350
(-12)
0.301013
(+0.008187)
0.90846317
1/29/2021$1,797.50$0.000Call00011
(+0)
0.00
1/29/2021$1,795.00$108.400Call10026
(+5)
0.284013
(-0.005963)
0.9304751
1/29/2021$1,792.50$0.000Call0002
(+0)
0.00
1/29/2021$1,790.00$0.000Call10141
(+10)
0.245364
(-0.066555)
0.01
1/29/2021$1,787.50$0.000Call1106
(-1)
0.320318
(-0.037843)
0.01
1/29/2021$1,785.00$117.800Call600060
(-5)
0.28597
(-0.048967)
0.9463618
1/29/2021$1,782.50$0.000Call10010
(+1)
0.314541
(+0.000237)
0.01
1/29/2021$1,780.00$122.650Call30802294
(+5)
0.290592
(-0.012217)
0.95106517
1/29/2021$1,777.50$0.000Call10021
(+0)
0.3144490.01
1/29/2021$1,775.00$0.000Call65131
(+0)
0.330279
(+0.026898)
0.03
1/29/2021$1,772.50$0.000Call0008
(+2)
0.00
1/29/2021$1,770.00$0.000Call25000279
(+0)
0.326341
(+0.009112)
0.08
1/29/2021$1,767.50$0.000Call00012
(+2)
0.00
1/29/2021$1,765.00$0.000Call0009
(+0)
0.00
1/29/2021$1,762.50$0.000Call0007
(+0)
0.00
1/29/2021$1,760.00$0.000Call111100164
(+4)
0.339281
(+0.060729)
0.06
1/29/2021$1,757.50$0.000Call00021
(+3)
0.00
1/29/2021$1,755.00$0.000Call00018
(+0)
0.00
1/29/2021$1,752.50$0.000Call00013
(+0)
0.00
1/29/2021$1,750.00$0.000Call10320171
(+4)
0.358348
(-0.016868)
0.03
1/29/2021$1,747.50$0.000Call0003
(+0)
0.00
1/29/2021$1,745.00$0.000Call00014
(-1)
0.00
1/29/2021$1,742.50$0.000Call0009
(+0)
0.00
1/29/2021$1,740.00$0.000Call32132
(-1)
0.376952
(+0.053336)
0.02
1/29/2021$1,737.50$0.000Call0003
(+0)
0.00
1/29/2021$1,735.00$0.000Call00022
(+0)
0.00
1/29/2021$1,732.50$0.000Call2206
(+0)
0.3537830.01
1/29/2021$1,730.00$0.000Call111046
(-1)
0.02
1/29/2021$1,727.50$0.000Call0003
(-2)
0.00
1/29/2021$1,725.00$0.000Call00022
(+0)
0.00
1/29/2021$1,722.50$0.000Call0004
(+0)
0.00
1/29/2021$1,720.00$0.000Call110014
(+0)
0.3521470.02
1/29/2021$1,717.50$0.000Call0004
(+1)
0.00
1/29/2021$1,715.00$0.000Call0009
(-5)
0.00
1/29/2021$1,712.50$0.000Call0003
(+2)
0.00
1/29/2021$1,710.00$0.000Call0007
(+1)
0.00
1/29/2021$1,707.50$0.000Call0004
(+2)
0.00
1/29/2021$1,705.00$0.000Call0005
(+3)
0.00
1/29/2021$1,700.00$0.000Call0006
(+0)
0.00
1/29/2021$1,695.00$0.000Call0008
(+0)
0.00
1/29/2021$1,690.00$0.000Call1012
(+0)
0.3518220.01
1/29/2021$1,685.00$0.000Call0008
(+6)
0.00
1/29/2021$1,680.00$0.000Call9002
(+0)
0.385536
(-0.136996)
0.05
1/29/2021$1,675.00$0.000Call1101
(+0)
0.4340680.01
1/29/2021$1,670.00$0.000Call0000
(+0)
0.00
1/29/2021$1,665.00$0.000Call0009
(+0)
0.00
1/29/2021$1,660.00$0.000Call0008
(+0)
0.00
1/29/2021$1,650.00$0.000Call70010
(+0)
0.4054490.03
1/29/2021$1,640.00$0.000Call60010
(+0)
0.01
1/29/2021$1,630.00$0.000Call0008
(+0)
0.00
1/29/2021$1,620.00$0.000Call1003
(+0)
0.01
1/29/2021$1,610.00$0.000Call1018
(+0)
0.507880.01
1/29/2021$1,600.00$0.000Call50017
(+0)
0.5630740.02
1/29/2021$1,590.00$0.000Call0001
(+0)
0.00
1/29/2021$1,580.00$0.000Call0001
(+0)
0.00
1/29/2021$1,570.00$0.000Call0003
(+1)
0.00
1/29/2021$1,560.00$0.000Call0000
(+0)
0.00
1/29/2021$1,550.00$0.000Call0007
(+3)
0.00
1/29/2021$1,540.00$0.000Call0000
(+0)
0.00
1/29/2021$1,530.00$0.000Call5001
(+0)
0.01
1/29/2021$1,520.00$0.000Call00012
(+8)
0.00
1/29/2021$1,510.00$0.000Call0000
(+0)
0.00
1/29/2021$1,500.00$0.000Call10025
(-2)
0.01
1/29/2021$1,490.00$0.000Call0000
(+0)
0.00
1/29/2021$1,480.00$0.000Call0000
(+0)
0.00
1/29/2021$1,470.00$0.000Call2200
(+0)
0.6317390.02
1/29/2021$1,460.00$0.000Call0000
(+0)
0.00
1/29/2021$1,450.00$0.000Call0001
(+1)
0.00
1/29/2021$1,440.00$0.000Call3300
(+0)
0.928610.03
1/29/2021$1,430.00$0.000Call0000
(+0)
0.00
1/29/2021$1,420.00$0.000Call0003
(+2)
0.00
1/29/2021$1,410.00$0.000Call0000
(+0)
0.00
1/29/2021$1,400.00$0.000Call4400
(+0)
0.01
1/29/2021$1,390.00$0.000Call0000
(+0)
0.00
1/29/2021$1,380.00$0.000Call0007
(+0)
0.00
1/29/2021$1,370.00$0.000Call0000
(+0)
0.00
1/29/2021$1,360.00$0.000Call0000
(+0)
0.00
1/29/2021$1,350.00$0.000Call0001
(+0)
0.00
1/29/2021$1,340.00$0.000Call0000
(+0)
0.00
1/29/2021$1,330.00$0.000Call0000
(+0)
0.00
1/29/2021$1,320.00$0.000Call0002
(+0)
0.00
1/29/2021$1,310.00$0.000Call0000
(+0)
0.00
1/29/2021$1,300.00$0.000Call0001
(+0)
0.00
1/29/2021$1,290.00$0.000Call0000
(+0)
0.00
1/29/2021$1,280.00$0.000Call0000
(+0)
0.00
1/29/2021$1,270.00$0.000Call0000
(+0)
0.00
1/29/2021$1,260.00$0.000Call0000
(+0)
0.00
1/29/2021$1,250.00$0.000Call0000
(+0)
0.00
1/29/2021$1,240.00$0.000Call0000
(+0)
0.00
1/29/2021$1,230.00$0.000Call1000
(+0)
1.525810.01
1/29/2021$1,220.00$0.000Call0000
(+0)
0.00
1/29/2021$1,210.00$0.000Call0000
(+0)
0.00
1/29/2021$1,200.00$0.000Call0000
(+0)
0.00
1/29/2021$1,190.00$0.000Call0000
(+0)
0.00
1/29/2021$1,180.00$0.000Call0000
(+0)
0.00
1/29/2021$1,170.00$0.000Call0000
(+0)
0.00
1/29/2021$1,160.00$0.000Call0000
(+0)
0.00
1/29/2021$1,150.00$0.000Call0000
(+0)
0.00
1/29/2021$1,140.00$0.000Call0000
(+0)
0.00
1/29/2021$1,130.00$0.000Call0000
(+0)
0.00
1/29/2021$1,120.00$0.000Call0000
(+0)
0.00
1/29/2021$1,110.00$0.000Call0000
(+0)
0.00
1/29/2021$1,100.00$0.000Call0000
(+0)
0.00
1/29/2021$1,090.00$0.000Call0000
(+0)
0.00
1/29/2021$1,080.00$0.000Call2200
(+0)
1.668420.01
1/29/2021$1,070.00$0.000Call0000
(+0)
0.00
1/29/2021$1,060.00$0.000Call0000
(+0)
0.00
1/29/2021$1,050.00$0.000Call0000
(+0)
0.00
1/29/2021$1,040.00$0.000Call0000
(+0)
0.00
1/29/2021$2,600.00$0.000Put0000
(+0)
0.00
1/29/2021$2,590.00$0.000Put0000
(+0)
0.00
1/29/2021$2,580.00$0.000Put0000
(+0)
0.00
1/29/2021$2,570.00$0.000Put0000
(+0)
0.00
1/29/2021$2,560.00$0.000Put0000
(+0)
0.00
1/29/2021$2,550.00$0.000Put0000
(+0)
0.00
1/29/2021$2,540.00$0.000Put0000
(+0)
0.00
1/29/2021$2,530.00$0.000Put0000
(+0)
0.00
1/29/2021$2,520.00$0.000Put0000
(+0)
0.00
1/29/2021$2,510.00$0.000Put0000
(+0)
0.00
1/29/2021$2,500.00$0.000Put0000
(+0)
0.00
1/29/2021$2,490.00$0.000Put0000
(+0)
0.00
1/29/2021$2,480.00$0.000Put0000
(+0)
0.00
1/29/2021$2,470.00$0.000Put0000
(+0)
0.00
1/29/2021$2,460.00$0.000Put0000
(+0)
0.00
1/29/2021$2,450.00$0.000Put0000
(+0)
0.00
1/29/2021$2,440.00$0.000Put0000
(+0)
0.00
1/29/2021$2,430.00$0.000Put0000
(+0)
0.00
1/29/2021$2,420.00$0.000Put0000
(+0)
0.00
1/29/2021$2,410.00$0.000Put0000
(+0)
0.00
1/29/2021$2,400.00$0.000Put0000
(+0)
0.00
1/29/2021$2,390.00$0.000Put0000
(+0)
0.00
1/29/2021$2,380.00$0.000Put0000
(+0)
0.00
1/29/2021$2,370.00$0.000Put0000
(+0)
0.00
1/29/2021$2,360.00$0.000Put0000
(+0)
0.00
1/29/2021$2,350.00$0.000Put0000
(+0)
0.00
1/29/2021$2,340.00$0.000Put0000
(+0)
0.00
1/29/2021$2,330.00$0.000Put0000
(+0)
0.00
1/29/2021$2,320.00$0.000Put0000
(+0)
0.00
1/29/2021$2,310.00$0.000Put0000
(+0)
0.00
1/29/2021$2,300.00$0.000Put0000
(+0)
0.00
1/29/2021$2,290.00$0.000Put0000
(+0)
0.00
1/29/2021$2,280.00$0.000Put0000
(+0)
0.00
1/29/2021$2,270.00$0.000Put0000
(+0)
0.00
1/29/2021$2,260.00$0.000Put0000
(+0)
0.00
1/29/2021$2,250.00$0.000Put0000
(+0)
0.00
1/29/2021$2,240.00$0.000Put0000
(+0)
0.00
1/29/2021$2,230.00$0.000Put0000
(+0)
0.00
1/29/2021$2,220.00$0.000Put0000
(+0)
0.00
1/29/2021$2,210.00$0.000Put0000
(+0)
0.00
1/29/2021$2,200.00$0.000Put0002
(+2)
0.00
1/29/2021$2,190.00$0.000Put0000
(+0)
0.00
1/29/2021$2,180.00$0.000Put0000
(+0)
0.00
1/29/2021$2,170.00$0.000Put1011
(+0)
0.4530670.01
1/29/2021$2,160.00$0.000Put0000
(+0)
0.00
1/29/2021$2,150.00$0.000Put0001
(+1)
0.00
1/29/2021$2,140.00$0.000Put0001
(+1)
0.00
1/29/2021$2,130.00$0.000Put0001
(+0)
0.00
1/29/2021$2,120.00$0.000Put0002
(+2)
0.00
1/29/2021$2,110.00$0.000Put0005
(+0)
0.00
1/29/2021$2,100.00$0.000Put0001
(+1)
0.00
1/29/2021$2,090.00$0.000Put0000
(+0)
0.00
1/29/2021$2,080.00$0.000Put0003
(+3)
0.00
1/29/2021$2,070.00$0.000Put0002
(+2)
0.00
1/29/2021$2,060.00$0.000Put0000
(+0)
0.00
1/29/2021$2,050.00$0.000Put0005
(+3)
0.00
1/29/2021$2,040.00$0.000Put0002
(+2)
0.00
1/29/2021$2,030.00$0.000Put0002
(-1)
0.00
1/29/2021$2,020.00$0.000Put4043
(+3)
0.330001
(-0.001723)
0.01
1/29/2021$2,010.00$0.000Put1010
(+0)
0.3345060.01
1/29/2021$2,000.00$0.000Put0008
(+0)
0.00
1/29/2021$1,990.00$0.000Put5059
(+5)
0.320805
(-0.0071)
0.03
1/29/2021$1,980.00$0.000Put2112
(+0)
0.3150670.02
1/29/2021$1,970.00$0.000Put7011
(+0)
0.3130390.02
1/29/2021$1,960.00$0.000Put1103
(-1)
0.319162
(-0.029858)
0.01
1/29/2021$1,955.00$0.000Put2111
(+1)
0.316756
(-0.021451)
0.02
1/29/2021$1,950.00$62.250Put36132311
(+4)
0.299254
(+0.014353)
-0.72344918
1/29/2021$1,945.00$57.750Put0000
(+0)
0.289203-0.7086810
1/29/2021$1,940.00$54.750Put1311017
(+9)
0.295421
(+0.010035)
-0.682328
1/29/2021$1,935.00$51.550Put4315
(+5)
0.299482
(+0.009958)
-0.6581694
1/29/2021$1,930.00$47.950Put8528
(+8)
0.299167
(+0.023499)
-0.6365876
1/29/2021$1,925.00$44.700Put70721
(+21)
0.295844
(+0.019943)
-0.6130073
1/29/2021$1,920.00$41.450Put249538
(+35)
0.292502
(+0.01892)
-0.58889810
1/29/2021$1,915.00$38.450Put75211
(+11)
0.291559
(+0.017281)
-0.5635677
1/29/2021$1,910.00$35.600Put53153535
(+32)
0.292035
(+0.020448)
-0.53780634
1/29/2021$1,907.50$33.900Put54262810
(+10)
0.289655
(+0.017159)
-0.52532834
1/29/2021$1,905.00$32.650Put31141713
(+13)
0.291571
(+0.022237)
-0.5122227
1/29/2021$1,902.50$31.300Put32141613
(+13)
0.292536
(+0.022286)
-0.49933419
1/29/2021$1,900.00$30.050Put131393568
(+41)
0.293003
(+0.02411)
-0.48649176
1/29/2021$1,897.50$28.600Put6326246
(+6)
0.289533
(+0.019735)
-0.473519
1/29/2021$1,895.00$27.400Put46152924
(+24)
0.288459
(+0.018209)
-0.46039221
1/29/2021$1,892.50$26.350Put262244
(+4)
0.288837
(+0.01589)
-0.44737215
1/29/2021$1,890.00$25.000Put35161681
(+57)
0.286338
(+0.014563)
-0.43388624
1/29/2021$1,887.50$24.100Put1410415
(+15)
0.288153
(+0.016475)
-0.4211212
1/29/2021$1,885.00$22.850Put73446
(+46)
0.286603
(+0.016378)
-0.4076276
1/29/2021$1,882.50$21.900Put11291
(+1)
0.287934
(+0.017355)
-0.39488811
1/29/2021$1,880.00$20.700Put58101993
(+26)
0.286864
(+0.018643)
-0.38141431
1/29/2021$1,877.50$19.550Put2026
(+6)
0.286261
(+0.018148)
-0.368032
1/29/2021$1,875.00$18.950Put186112
(+2)
0.290998
(+0.023446)
-0.35695913
1/29/2021$1,872.50$17.800Put3122
(+2)
0.289142
(+0.020772)
-0.3436952
1/29/2021$1,870.00$17.100Put285621
(+3)
0.289683
(+0.020969)
-0.33245522
1/29/2021$1,867.50$16.050Put4104
(+4)
0.286335
(+0.016354)
-0.3192842
1/29/2021$1,865.00$15.450Put10007
(+7)
0.287983
(+0.015377)
-0.308599
1/29/2021$1,862.50$14.750Put0004
(+4)
0.288507
(+0.015987)
-0.2973610
1/29/2021$1,860.00$13.900Put330428
(+7)
0.287384
(+0.014882)
-0.28514112
1/29/2021$1,855.00$12.600Put2321827
(+6)
0.289557
(+0.021791)
-0.2635517
1/29/2021$1,850.00$11.300Put1041338158
(+76)
0.29173
(+0.020351)
-0.24227658
1/29/2021$1,845.00$10.150Put333881
(+46)
0.295514
(+0.023659)
-0.22271517
1/29/2021$1,840.00$9.100Put76192243
(+19)
0.293756
(+0.020363)
-0.20417746
1/29/2021$1,835.00$8.150Put3392064
(+36)
0.293487
(+0.016466)
-0.18654631
1/29/2021$1,830.00$7.250Put73131377
(+3)
0.293927
(+0.017848)
-0.16945829
1/29/2021$1,825.00$6.450Put8212884
(+16)
0.295856
(+0.020046)
-0.153738
1/29/2021$1,820.00$5.800Put5641674
(+31)
0.299981
(+0.023741)
-0.14010731
1/29/2021$1,815.00$5.100Put5321468
(+22)
0.302374
(+0.02296)
-0.12617833
1/29/2021$1,810.00$4.550Put6120165
(+12)
0.301739
(+0.019127)
-0.11438124
1/29/2021$1,807.50$4.300Put27121328
(+0)
0.301935
(+0.017043)
-0.10881213
1/29/2021$1,805.00$4.050Put1811745
(-1)
0.302178
(+0.016319)
-0.1032836
1/29/2021$1,802.50$3.850Put85014
(+0)
0.303497
(+0.017457)
-0.0985247
1/29/2021$1,800.00$3.600Put1111941143
(+70)
0.303692
(+0.017442)
-0.09299565
1/29/2021$1,797.50$3.400Put5018
(+0)
0.305011
(+0.020632)
-0.0883023
1/29/2021$1,795.00$3.250Put221240
(+19)
0.307452
(+0.021837)
-0.0844810
1/29/2021$1,792.50$3.000Put12006
(+0)
0.307697
(+0.022903)
-0.0790672
1/29/2021$1,790.00$2.875Put150138
(+30)
0.310675
(+0.023595)
-0.0757566
1/29/2021$1,787.50$2.675Put00033
(+24)
0.312042
(+0.025783)
-0.0712710
1/29/2021$1,785.00$2.475Put41025
(+2)
0.31338
(+0.019611)
-0.0668014
1/29/2021$1,782.50$2.375Put2008
(+0)
0.3159
(+0.026125)
-0.0640932
1/29/2021$1,780.00$2.250Put213044
(+12)
0.316022
(+0.02289)
-0.0609688
1/29/2021$1,777.50$2.150Put0002
(+1)
0.317169
(+0.02173)
-0.0583280
1/29/2021$1,775.00$1.975Put141133
(-1)
0.315411
(+0.017665)
-0.05431114
1/29/2021$1,772.50$1.900Put0004
(-2)
0.317462
(+0.01819)
-0.0521320
1/29/2021$1,770.00$1.825Put200015
(-4)
0.319537
(+0.019215)
-0.0499911
1/29/2021$1,767.50$1.700Put10117
(-1)
0.319708
(+0.018336)
-0.0469291
1/29/2021$1,765.00$1.600Put000111
(+0)
0.320856
(+0.020217)
-0.0443660
1/29/2021$1,762.50$1.525Put0001
(+0)
0.32298
(+0.022194)
-0.0423190
1/29/2021$1,760.00$1.450Put20138
(+10)
0.325079
(+0.025075)
-0.0402842
1/29/2021$1,757.50$1.375Put46191712
(+0)
0.327165
(+0.024297)
-0.03826610
1/29/2021$1,755.00$1.300Put320022
(+0)
0.329278
(+0.024425)
-0.03628611
1/29/2021$1,752.50$1.200Put0003
(+0)
0.330388
(+0.024492)
-0.0338090
1/29/2021$1,750.00$1.175Put38218419
(+45)
0.33443
(+0.02654)
-0.0328779
1/29/2021$1,747.50$1.075Put00095
(-1)
0.335563
(+0.024785)
-0.0304590
1/29/2021$1,745.00$1.000Put11026
(-1)
0.336603
(+0.023879)
-0.0285721
1/29/2021$1,742.50$0.975Put10124
(+0)
0.339079
(+0.026201)
-0.0277211
1/29/2021$1,740.00$0.925Put38161121
(+0)
0.339483
(+0.022765)
-0.026339
1/29/2021$1,737.50$0.875Put00043
(+0)
0.340056
(+0.022295)
-0.0249890
1/29/2021$1,735.00$0.775Put11020
(+0)
0.3367
(+0.015123)
-0.0225621
1/29/2021$1,732.50$0.800Put2312010
(-1)
0.343083
(+0.020244)
-0.0228374
1/29/2021$1,730.00$0.775Put33092
(-12)
0.345538
(+0.022179)
-0.0220331
1/29/2021$1,727.50$0.725Put32136
(+23)
0.345915
(+0.020293)
-0.0206662
1/29/2021$1,725.00$0.675Put900116
(-2)
0.346466
(+0.022131)
-0.0193512
1/29/2021$1,722.50$0.650Put0007
(-1)
0.34904
(+0.024199)
-0.018610
1/29/2021$1,720.00$0.650Put296080
(-3)
0.35335
(+0.024376)
-0.0183658
1/29/2021$1,717.50$0.650Put00018
(+0)
0.357829
(+0.030254)
-0.0181690
1/29/2021$1,715.00$0.575Put00026
(+1)
0.356378
(+0.026525)
-0.0163390
1/29/2021$1,712.50$0.575Put0003
(+0)
0.36089
(+0.030473)
-0.0161770
1/29/2021$1,710.00$0.575Put10038
(-2)
0.365332
(+0.030743)
-0.0159971
1/29/2021$1,707.50$0.525Put00038
(-1)
0.365773
(+0.030668)
-0.0147240
1/29/2021$1,705.00$0.500Put00040
(-1)
0.368355
(+0.027271)
-0.0140490
1/29/2021$1,700.00$0.525Put611129
(-22)
0.379174
(+0.03162)
-0.014263
1/29/2021$1,695.00$0.425Put40049
(-15)
0.380233
(+0.029791)
-0.0118551
1/29/2021$1,690.00$0.000Put00036
(-2)
0.00
1/29/2021$1,685.00$0.400Put10131
(-3)
0.394743
(+0.027519)
-0.0109111
1/29/2021$1,680.00$0.375Put22049
(-3)
0.397953
(+0.029626)
-0.0101582
1/29/2021$1,675.00$0.275Put10220115
(+0)
0.387321
(+0.006816)
-0.0077644
1/29/2021$1,670.00$0.000Put00061
(+0)
0.00
1/29/2021$1,665.00$0.000Put1100242
(+0)
0.4262950.03
1/29/2021$1,660.00$0.000Put2100258
(-6)
0.415956
(+0.021907)
0.04
1/29/2021$1,650.00$0.300Put10000212
(+0)
0.432593
(+0.03637)
-0.0076162
1/29/2021$1,640.00$0.000Put100047
(-2)
0.444471
(+0.031163)
0.01
1/29/2021$1,630.00$0.000Put000118
(-4)
0.00
1/29/2021$1,620.00$0.000Put13013124
(-3)
0.471247
(+0.028859)
0.04
1/29/2021$1,610.00$0.000Put00060
(-5)
0.00
1/29/2021$1,600.00$0.225Put905176
(-9)
0.501028
(+0.031837)
-0.0050985
1/29/2021$1,590.00$0.000Put20050
(-1)
0.526332
(-0.003681)
0.02
1/29/2021$1,580.00$0.000Put20037
(+0)
0.535707
(-0.0029)
0.02
1/29/2021$1,570.00$0.000Put00041
(+0)
0.00
1/29/2021$1,560.00$0.000Put00031
(+0)
0.00
1/29/2021$1,550.00$0.000Put00056
(+0)
0.00
1/29/2021$1,540.00$0.000Put00043
(+0)
0.00
1/29/2021$1,530.00$0.000Put00033
(+0)
0.00
1/29/2021$1,520.00$0.000Put00036
(+0)
0.00
1/29/2021$1,510.00$0.000Put00012
(+0)
0.00
1/29/2021$1,500.00$0.000Put00093
(-3)
0.00
1/29/2021$1,490.00$0.000Put00016
(+0)
0.00
1/29/2021$1,480.00$0.000Put000201
(+0)
0.00
1/29/2021$1,470.00$0.000Put0002
(+0)
0.00
1/29/2021$1,460.00$0.000Put00026
(+0)
0.00
1/29/2021$1,450.00$0.000Put000112
(-90)
0.00
1/29/2021$1,440.00$0.000Put0002
(+0)
0.00
1/29/2021$1,430.00$0.000Put0002
(+0)
0.00
1/29/2021$1,420.00$0.000Put00076
(+0)
0.00
1/29/2021$1,410.00$0.000Put0003
(+0)
0.00
1/29/2021$1,400.00$0.000Put30317
(+3)
0.751737
(-0.018796)
0.03
1/29/2021$1,390.00$0.000Put0003
(+0)
0.00
1/29/2021$1,380.00$0.000Put00041
(+0)
0.00
1/29/2021$1,370.00$0.000Put0000
(+0)
0.00
1/29/2021$1,360.00$0.000Put0004
(+0)
0.00
1/29/2021$1,350.00$0.000Put00015
(+0)
0.00
1/29/2021$1,340.00$0.000Put0000
(+0)
0.00
1/29/2021$1,330.00$0.000Put00049
(+0)
0.00
1/29/2021$1,320.00$0.000Put0004
(+0)
0.00
1/29/2021$1,310.00$0.000Put00014
(+0)
0.00
1/29/2021$1,300.00$0.000Put0002
(+0)
0.00
1/29/2021$1,290.00$0.000Put0000
(+0)
0.00
1/29/2021$1,280.00$0.000Put0000
(+0)
0.00
1/29/2021$1,270.00$0.000Put0001
(+0)
0.00
1/29/2021$1,260.00$0.000Put0000
(+0)
0.00
1/29/2021$1,250.00$0.000Put00010
(+0)
0.00
1/29/2021$1,240.00$0.000Put0004
(+0)
0.00
1/29/2021$1,230.00$0.000Put0000
(+0)
0.00
1/29/2021$1,220.00$0.000Put0000
(+0)
0.00
1/29/2021$1,210.00$0.000Put0000
(+0)
0.00
1/29/2021$1,200.00$0.000Put0000
(+0)
0.00
1/29/2021$1,190.00$0.000Put0000
(+0)
0.00
1/29/2021$1,180.00$0.000Put0000
(+0)
0.00
1/29/2021$1,170.00$0.000Put0000
(+0)
0.00
1/29/2021$1,160.00$0.000Put0000
(+0)
0.00
1/29/2021$1,150.00$0.000Put0000
(+0)
0.00
1/29/2021$1,140.00$0.000Put0000
(+0)
0.00
1/29/2021$1,130.00$0.000Put0000
(+0)
0.00
1/29/2021$1,120.00$0.000Put0000
(+0)
0.00
1/29/2021$1,110.00$0.000Put0000
(+0)
0.00
1/29/2021$1,100.00$0.000Put00011
(+0)
0.00
1/29/2021$1,090.00$0.000Put0000
(+0)
0.00
1/29/2021$1,080.00$0.000Put0000
(+0)
0.00
1/29/2021$1,070.00$0.000Put0000
(+0)
0.00
1/29/2021$1,060.00$0.000Put0000
(+0)
0.00
1/29/2021$1,050.00$0.000Put0000
(+0)
0.00
1/29/2021$1,040.00$0.025Put2020064
(+0)
1.34117
(+0.099166)
-0.0002631
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/25/2021 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.