S&P 500   3,853.07
DOW   31,176.01
QQQ   326.36
pixel
pixel
S&P 500   3,853.07
DOW   31,176.01
QQQ   326.36
pixel
pixel
S&P 500   3,853.07
DOW   31,176.01
QQQ   326.36
pixel
pixel
S&P 500   3,853.07
DOW   31,176.01
QQQ   326.36
pixel
pixel
Log in
NASDAQ:GOOGL

Alphabet Options Chain and Prices

$1,884.15
+4.08 (+0.22 %)
(As of 01/21/2021 12:00 AM ET)
Add
Compare
Today's Range
$1,879.41
Now: $1,884.15
$1,932.08
50-Day Range
$1,720.22
MA: $1,760.79
$1,880.07
52-Week Range
$1,008.87
Now: $1,884.15
$1,932.08
Volume2.73 million shs
Average Volume1.90 million shs
Market Capitalization$1.27 trillion
P/E Ratio36.41
Dividend YieldN/A
Beta0.99

Options Chain

Alphabet (NASDAQ:GOOGL) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
1/22/2021$2,370.00$0.025Call1211027
(+1)
1.35767
(+0.389202)
0.0007053
1/22/2021$2,360.00$0.025Call1111010
(+0)
1.33474
(+0.382476)
0.0007163
1/22/2021$2,350.00$0.025Call0003
(+0)
1.34239
(+0.38672)
0.0009380
1/22/2021$2,340.00$0.000Call0000
(+0)
0.00
1/22/2021$2,330.00$0.000Call0000
(+0)
0.00
1/22/2021$2,320.00$0.000Call0000
(+0)
0.00
1/22/2021$2,310.00$0.000Call0000
(+0)
0.00
1/22/2021$2,300.00$0.000Call0002
(+0)
0.00
1/22/2021$2,290.00$0.000Call0000
(+0)
0.00
1/22/2021$2,280.00$0.000Call0000
(+0)
0.00
1/22/2021$2,270.00$0.000Call0000
(+0)
0.00
1/22/2021$2,260.00$0.000Call0000
(+0)
0.00
1/22/2021$2,250.00$0.025Call0000
(+0)
1.097580.0011060
1/22/2021$2,240.00$0.000Call00021
(+0)
0.00
1/22/2021$2,230.00$0.025Call2000
(+0)
1.047040.0011542
1/22/2021$2,220.00$0.025Call510510
(+0)
1.018120.00113915
1/22/2021$2,210.00$0.025Call00010
(+0)
0.9952150.0011980
1/22/2021$2,200.00$0.025Call1519204
(+2)
0.967807
(+0.134497)
0.0012078
1/22/2021$2,190.00$0.025Call100103
(+0)
0.9231740.0010051
1/22/2021$2,180.00$0.000Call1010
(+0)
1.016780.01
1/22/2021$2,170.00$0.000Call1010
(+0)
1.002340.01
1/22/2021$2,160.00$0.000Call3031
(+0)
0.9596660.03
1/22/2021$2,150.00$0.000Call4022
(+2)
0.85383
(-0.01207)
0.04
1/22/2021$2,140.00$0.000Call6040
(+0)
0.8260360.04
1/22/2021$2,130.00$0.000Call121110
(+0)
0.9123650.03
1/22/2021$2,120.00$0.000Call73210
(+0)
0.8449930.07
1/22/2021$2,110.00$0.200Call10442
(+2)
0.883773
(+0.205975)
0.0076716
1/22/2021$2,100.00$0.200Call854931169
(+15)
0.842937
(+0.239739)
0.00742231
1/22/2021$2,090.00$0.000Call9125
(+5)
0.782517
(+0.183034)
0.06
1/22/2021$2,080.00$0.125Call48252052
(+51)
0.736697
(+0.160931)
0.0054615
1/22/2021$2,070.00$0.000Call68471712
(+2)
0.620837
(+0.050198)
0.025
1/22/2021$2,060.00$0.000Call127536546
(+40)
0.695876
(+0.139498)
0.041
1/22/2021$2,050.00$0.000Call91251363
(+7)
0.686157
(+0.129234)
0.046
1/22/2021$2,040.00$0.000Call152173780
(+52)
0.60666
(+0.058936)
0.044
1/22/2021$2,030.00$0.000Call106162148
(+28)
0.603658
(+0.071588)
0.047
1/22/2021$2,020.00$0.200Call31886192109
(+52)
0.572545
(+0.046031)
0.010496141
1/22/2021$2,010.00$0.225Call166753889
(+58)
0.545298
(+0.033565)
0.01219294
1/22/2021$2,000.00$0.300Call1,790640883578
(+374)
0.529425
(+0.023119)
0.016203803
1/22/2021$1,990.00$0.325Call188646457
(+52)
0.497027
(+0.009325)
0.018403118
1/22/2021$1,980.00$0.350Call38316614079
(+17)
0.46307
(-0.016325)
0.020925210
1/22/2021$1,970.00$0.425Call712208319120
(+79)
0.436212
(-0.023606)
0.02619254
1/22/2021$1,960.00$0.550Call763193291206
(+147)
0.412236
(-0.032496)
0.034512339
1/22/2021$1,950.00$0.650Call8,1343,7733,696609
(+476)
0.379717
(-0.050097)
0.0428622,723
1/22/2021$1,940.00$0.900Call987292375212
(+201)
0.356561
(-0.063135)
0.059882532
1/22/2021$1,930.00$1.225Call3,5271,2821,671342
(+282)
0.329699
(-0.077612)
0.0831011,446
1/22/2021$1,920.00$1.625Call7,4483,0133,711321
(+188)
0.297411
(-0.098999)
0.1145072,856
1/22/2021$1,910.00$2.700Call2,4731,0161,107252
(+197)
0.282186
(-0.098483)
0.1800751,049
1/22/2021$1,900.00$4.300Call3,5091,3551,701847
(+345)
0.261985
(-0.107061)
0.2729441,513
1/22/2021$1,895.00$5.450Call695273226144
(+100)
0.252095
(-0.11389)
0.334159371
1/22/2021$1,890.00$7.150Call781256313200
(+131)
0.248632
(-0.114721)
0.408427354
1/22/2021$1,885.00$9.400Call26611049107
(+50)
0.249484
(-0.116899)
0.48887158
1/22/2021$1,880.00$12.050Call36916278491
(+350)
0.250239
(-0.103024)
0.56946159
1/22/2021$1,875.00$15.150Call1824531174
(+89)
0.252456
(-0.105732)
0.64621373
1/22/2021$1,870.00$18.400Call43118399219
(+137)
0.248241
(-0.109462)
0.72131969
1/22/2021$1,865.00$22.200Call57181171
(+34)
0.24992
(-0.094036)
0.7845331
1/22/2021$1,860.00$26.800Call1343948235
(+2)
0.27204
(-0.084831)
0.81942855
1/22/2021$1,855.00$30.650Call305768
(-22)
0.255203
(-0.088036)
0.8798117
1/22/2021$1,852.50$0.000Call202646
(+11)
0.300157
(-0.05557)
0.015
1/22/2021$1,850.00$0.000Call1695951477
(-557)
0.312117
(-0.027207)
0.086
1/22/2021$1,847.50$0.000Call85236
(+0)
0.283062
(-0.061786)
0.06
1/22/2021$1,845.00$0.000Call2251101
(+4)
0.338351
(-0.014944)
0.011
1/22/2021$1,842.50$0.000Call31124
(-7)
0.258665
(-0.103863)
0.03
1/22/2021$1,840.00$0.000Call5627293
(-133)
0.31292
(-0.022124)
0.022
1/22/2021$1,837.50$0.000Call52136
(+5)
0.264585
(-0.067849)
0.05
1/22/2021$1,835.00$0.000Call912151
(+27)
0.314843
(-0.011188)
0.06
1/22/2021$1,832.50$0.000Call41157
(+2)
0.261874
(-0.075897)
0.03
1/22/2021$1,830.00$54.800Call1083526337
(-182)
0.334626
(-0.019474)
0.95290843
1/22/2021$1,827.50$0.000Call10119
(-3)
0.456894
(+0.151399)
0.01
1/22/2021$1,825.00$0.000Call2117116
(-50)
0.301843
(-0.025113)
0.014
1/22/2021$1,822.50$0.000Call96126
(-15)
0.06
1/22/2021$1,820.00$0.000Call3299213
(-143)
0.427658
(+0.091912)
0.020
1/22/2021$1,817.50$0.000Call20276
(-13)
0.00.01
1/22/2021$1,815.00$0.000Call25110165
(-65)
0.417637
(+0.058568)
0.016
1/22/2021$1,812.50$72.300Call40436
(-5)
0.421498
(+0.022497)
0.9615014
1/22/2021$1,810.00$0.000Call2203183
(-23)
0.39388
(+0.111284)
0.09
1/22/2021$1,807.50$77.350Call00022
(-18)
0.452116
(+0.095903)
0.9613780
1/22/2021$1,805.00$0.000Call2700200
(-14)
0.532729
(+0.156707)
0.014
1/22/2021$1,802.50$82.100Call00085
(-4)
0.441058
(+0.043621)
0.9732340
1/22/2021$1,800.00$85.100Call25630106781
(-377)
0.518104
(+0.156943)
0.95528672
1/22/2021$1,797.50$0.000Call00070
(-2)
0.00
1/22/2021$1,795.00$0.000Call131086
(-17)
0.5391
(+0.149478)
0.07
1/22/2021$1,792.50$0.000Call00033
(-13)
0.00
1/22/2021$1,790.00$0.000Call339155175583
(-52)
0.066
1/22/2021$1,787.50$0.000Call00033
(-12)
0.00
1/22/2021$1,785.00$0.000Call30080
(-17)
0.5881950.03
1/22/2021$1,782.50$0.000Call64131
(-2)
0.05
1/22/2021$1,780.00$0.000Call22956170282
(-22)
0.784340.033
1/22/2021$1,777.50$0.000Call22020
(+0)
0.808757
(+0.449189)
0.01
1/22/2021$1,775.00$0.000Call151198
(-18)
0.493896
(-0.036015)
0.06
1/22/2021$1,772.50$0.000Call00025
(-2)
0.00
1/22/2021$1,770.00$0.000Call1076639188
(-31)
0.609438
(+0.083292)
0.028
1/22/2021$1,767.50$0.000Call00028
(-3)
0.00
1/22/2021$1,765.00$0.000Call330119
(-21)
0.03
1/22/2021$1,762.50$0.000Call11033
(-2)
0.7720140.01
1/22/2021$1,760.00$0.000Call110161
(-18)
0.759932
(+0.31718)
0.01
1/22/2021$1,757.50$0.000Call1009
(-2)
0.00.01
1/22/2021$1,755.00$0.000Call40273
(-14)
0.9394810.03
1/22/2021$1,752.50$0.000Call00049
(-1)
0.00
1/22/2021$1,750.00$0.000Call500940
(-54)
0.720591
(+0.182836)
0.03
1/22/2021$1,747.50$0.000Call00027
(-5)
0.00
1/22/2021$1,745.00$0.000Call00085
(-5)
0.00
1/22/2021$1,742.50$0.000Call00017
(-1)
0.00
1/22/2021$1,740.00$0.000Call110777
(-8)
0.612609
(+0.209913)
0.01
1/22/2021$1,737.50$0.000Call11022
(-10)
0.01
1/22/2021$1,735.00$0.000Call00084
(-6)
0.00
1/22/2021$1,732.50$0.000Call00019
(-1)
0.00
1/22/2021$1,730.00$0.000Call00098
(-1)
0.00
1/22/2021$1,727.50$0.000Call00033
(-1)
0.00
1/22/2021$1,725.00$0.000Call11036
(-5)
0.01
1/22/2021$1,722.50$0.000Call10111
(+0)
0.01
1/22/2021$1,720.00$0.000Call000332
(-2)
0.00
1/22/2021$1,717.50$0.000Call0007
(-1)
0.00
1/22/2021$1,715.00$0.000Call11026
(-1)
0.01
1/22/2021$1,712.50$0.000Call0007
(+0)
0.00
1/22/2021$1,710.00$0.000Call00019
(+0)
0.00
1/22/2021$1,707.50$0.000Call00016
(+0)
0.00
1/22/2021$1,705.00$0.000Call00026
(+0)
0.00
1/22/2021$1,702.50$0.000Call000108
(+0)
0.00
1/22/2021$1,700.00$0.000Call6241014
(-6)
0.83542
(+0.089798)
0.05
1/22/2021$1,695.00$0.000Call00015
(+0)
0.00
1/22/2021$1,690.00$0.000Call0006
(+0)
0.00
1/22/2021$1,685.00$0.000Call0007
(-8)
0.00
1/22/2021$1,680.00$0.000Call0006
(-1)
0.00
1/22/2021$1,675.00$0.000Call0006
(+0)
0.00
1/22/2021$1,670.00$0.000Call0009
(+0)
0.00
1/22/2021$1,665.00$0.000Call0009
(+0)
0.00
1/22/2021$1,660.00$0.000Call30315
(+0)
0.02
1/22/2021$1,650.00$0.000Call00038
(+0)
0.00
1/22/2021$1,640.00$0.000Call2002
(+0)
0.02
1/22/2021$1,630.00$0.000Call00010
(-10)
0.00
1/22/2021$1,620.00$0.000Call0001
(+0)
0.00
1/22/2021$1,610.00$0.000Call0005
(+0)
0.00
1/22/2021$1,600.00$0.000Call1010021
(-1)
0.02
1/22/2021$1,590.00$0.000Call00011
(+0)
0.00
1/22/2021$1,580.00$0.000Call0000
(+0)
0.00
1/22/2021$1,570.00$0.000Call0000
(+0)
0.00
1/22/2021$1,560.00$0.000Call0001
(+0)
0.00
1/22/2021$1,550.00$0.000Call0003
(+0)
0.00
1/22/2021$1,540.00$0.000Call0000
(+0)
0.00
1/22/2021$1,530.00$0.000Call0000
(+0)
0.00
1/22/2021$1,520.00$0.000Call0000
(+0)
0.00
1/22/2021$1,510.00$0.000Call0000
(+0)
0.00
1/22/2021$1,500.00$0.000Call1101
(+0)
0.01
1/22/2021$1,490.00$0.000Call0000
(+0)
0.00
1/22/2021$1,480.00$0.000Call0000
(+0)
0.00
1/22/2021$1,470.00$0.000Call3030
(+0)
0.02
1/22/2021$1,460.00$0.000Call0000
(+0)
0.00
1/22/2021$1,450.00$0.000Call0001
(+0)
0.00
1/22/2021$1,440.00$0.000Call0000
(+0)
0.00
1/22/2021$1,430.00$0.000Call0000
(+0)
0.00
1/22/2021$1,420.00$0.000Call0000
(+0)
0.00
1/22/2021$1,410.00$0.000Call0000
(+0)
0.00
1/22/2021$1,400.00$0.000Call0000
(+0)
0.00
1/22/2021$1,390.00$0.000Call0000
(+0)
0.00
1/22/2021$1,380.00$0.000Call0001
(+0)
0.00
1/22/2021$1,370.00$0.000Call0001
(+0)
0.00
1/22/2021$1,360.00$0.000Call0002
(+0)
0.00
1/22/2021$1,350.00$0.000Call0000
(+0)
0.00
1/22/2021$1,340.00$0.000Call0000
(+0)
0.00
1/22/2021$1,330.00$0.000Call0000
(+0)
0.00
1/22/2021$1,320.00$0.000Call0005
(+0)
0.00
1/22/2021$1,310.00$0.000Call0002
(+2)
0.00
1/22/2021$1,300.00$0.000Call0000
(+0)
0.00
1/22/2021$1,290.00$0.000Call0000
(+0)
0.00
1/22/2021$1,280.00$0.000Call0000
(+0)
0.00
1/22/2021$1,270.00$0.000Call0000
(+0)
0.00
1/22/2021$1,260.00$0.000Call0000
(+0)
0.00
1/22/2021$1,250.00$0.000Call0004
(+0)
0.00
1/22/2021$1,240.00$0.000Call0000
(+0)
0.00
1/22/2021$1,230.00$0.000Call0000
(+0)
0.00
1/22/2021$1,220.00$0.000Call0000
(+0)
0.00
1/22/2021$1,210.00$0.000Call0000
(+0)
0.00
1/22/2021$1,200.00$0.000Call0000
(+0)
0.00
1/22/2021$1,190.00$0.000Call0000
(+0)
0.00
1/22/2021$1,180.00$0.000Call0000
(+0)
0.00
1/22/2021$1,170.00$0.000Call0000
(+0)
0.00
1/22/2021$1,160.00$0.000Call0000
(+0)
0.00
1/22/2021$1,150.00$0.000Call0000
(+0)
0.00
1/22/2021$1,140.00$0.000Call0000
(+0)
0.00
1/22/2021$1,130.00$0.000Call0000
(+0)
0.00
1/22/2021$1,120.00$0.000Call0000
(+0)
0.00
1/22/2021$1,110.00$0.000Call0000
(+0)
0.00
1/22/2021$1,100.00$0.000Call0000
(+0)
0.00
1/22/2021$1,090.00$0.000Call0000
(+0)
0.00
1/22/2021$1,080.00$0.000Call0000
(+0)
0.00
1/22/2021$1,070.00$0.000Call0000
(+0)
0.00
1/22/2021$1,060.00$0.000Call5142
(+2)
0.04
1/22/2021$2,370.00$0.000Put0000
(+0)
0.00
1/22/2021$2,360.00$0.000Put0000
(+0)
0.00
1/22/2021$2,350.00$0.000Put1010
(+0)
1.805990.01
1/22/2021$2,340.00$0.000Put0000
(+0)
0.00
1/22/2021$2,330.00$0.000Put0000
(+0)
0.00
1/22/2021$2,320.00$0.000Put0000
(+0)
0.00
1/22/2021$2,310.00$0.000Put1100
(+0)
1.584380.01
1/22/2021$2,300.00$0.000Put0000
(+0)
0.00
1/22/2021$2,290.00$0.000Put0000
(+0)
0.00
1/22/2021$2,280.00$0.000Put0000
(+0)
0.00
1/22/2021$2,270.00$0.000Put0000
(+0)
0.00
1/22/2021$2,260.00$0.000Put0000
(+0)
0.00
1/22/2021$2,250.00$0.000Put0000
(+0)
0.00
1/22/2021$2,240.00$0.000Put0000
(-1)
0.00
1/22/2021$2,230.00$0.000Put0000
(+0)
0.00
1/22/2021$2,220.00$0.000Put0000
(+0)
0.00
1/22/2021$2,210.00$0.000Put0000
(+0)
0.00
1/22/2021$2,200.00$0.000Put0000
(+0)
0.00
1/22/2021$2,190.00$0.000Put0000
(+0)
0.00
1/22/2021$2,180.00$0.000Put0000
(+0)
0.00
1/22/2021$2,170.00$0.000Put0000
(+0)
0.00
1/22/2021$2,160.00$0.000Put0000
(+0)
0.00
1/22/2021$2,150.00$0.000Put0000
(+0)
0.00
1/22/2021$2,140.00$0.000Put0000
(+0)
0.00
1/22/2021$2,130.00$0.000Put0000
(+0)
0.00
1/22/2021$2,120.00$0.000Put0000
(+0)
0.00
1/22/2021$2,110.00$0.000Put0000
(+0)
0.00
1/22/2021$2,100.00$0.000Put0000
(+0)
0.00
1/22/2021$2,090.00$0.000Put0001
(+0)
0.00
1/22/2021$2,080.00$0.000Put0000
(+0)
0.00
1/22/2021$2,070.00$0.000Put0000
(+0)
0.00
1/22/2021$2,060.00$0.000Put0000
(+0)
0.00
1/22/2021$2,050.00$0.000Put2110
(+0)
0.7502880.02
1/22/2021$2,040.00$0.000Put0001
(+1)
0.00
1/22/2021$2,030.00$0.000Put0000
(+0)
0.00
1/22/2021$2,020.00$0.000Put6420
(+0)
0.5374890.06
1/22/2021$2,010.00$0.000Put1010
(+0)
0.6319760.01
1/22/2021$2,000.00$0.000Put3031012012
(+1)
0.562215
(+0.070943)
0.011
1/22/2021$1,990.00$0.000Put4316
(+2)
0.559678
(+0.120633)
0.02
1/22/2021$1,980.00$0.000Put11250620
(+0)
0.00.08
1/22/2021$1,970.00$0.000Put3910186
(+6)
0.435337
(-0.006196)
0.031
1/22/2021$1,960.00$0.000Put305154
(+4)
0.402771
(+0.053599)
0.019
1/22/2021$1,950.00$0.000Put21794
(+4)
0.375204
(-0.013841)
0.020
1/22/2021$1,940.00$0.000Put687274
(+4)
0.286085
(-0.102944)
0.030
1/22/2021$1,930.00$46.400Put119383612
(+12)
0.275997
(-0.103124)
-0.95208563
1/22/2021$1,920.00$36.850Put3311331629
(+6)
0.261538
(-0.114309)
-0.916152196
1/22/2021$1,910.00$27.650Put62325628915
(+15)
0.246346
(-0.120683)
-0.855838271
1/22/2021$1,900.00$19.550Put1,60575173167
(+65)
0.24314
(-0.113036)
-0.743858658
1/22/2021$1,895.00$15.800Put27911113834
(+34)
0.237281
(-0.107518)
-0.675842178
1/22/2021$1,890.00$12.550Put93536344152
(+52)
0.235523
(-0.102684)
-0.597058361
1/22/2021$1,885.00$9.600Put405141120121
(+117)
0.23357
(-0.105272)
-0.51213191
1/22/2021$1,880.00$7.200Put1,606552831757
(+756)
0.230298
(-0.110839)
-0.42521486
1/22/2021$1,875.00$5.300Put66714630062
(+56)
0.234176
(-0.099026)
-0.342171217
1/22/2021$1,870.00$3.700Put806345231241
(+239)
0.230423
(-0.10212)
-0.263557258
1/22/2021$1,865.00$2.725Put4308326872
(+71)
0.238194
(-0.097328)
-0.203747169
1/22/2021$1,860.00$1.925Put467106158106
(+93)
0.242549
(-0.086527)
-0.151942175
1/22/2021$1,855.00$1.350Put468100107168
(+163)
0.247395
(-0.07924)
-0.112033149
1/22/2021$1,852.50$1.125Put4741037
(+30)
0.249056
(-0.072158)
-0.09532120
1/22/2021$1,850.00$1.100Put1,242234567210
(+206)
0.262284
(-0.061861)
-0.089524277
1/22/2021$1,847.50$0.800Put3022810780
(+77)
0.259603
(-0.069618)
-0.0697551
1/22/2021$1,845.00$0.650Put4224560215
(+211)
0.258964
(-0.064155)
-0.05818162
1/22/2021$1,842.50$0.550Put332926
(+20)
0.261556
(-0.060439)
-0.04971414
1/22/2021$1,840.00$0.575Put2355925178
(+176)
0.276738
(-0.045502)
-0.04925366
1/22/2021$1,837.50$0.450Put135259
(+57)
0.276595
(-0.043203)
-0.0396948
1/22/2021$1,835.00$0.375Put1381728205
(+202)
0.281812
(-0.041014)
-0.03361348
1/22/2021$1,832.50$0.300Put95329
(+28)
0.28265
(-0.041786)
-0.0275337
1/22/2021$1,830.00$0.300Put1131618485
(+467)
0.293534
(-0.031244)
-0.02654840
1/22/2021$1,827.50$0.000Put11018
(+10)
0.326907
(+0.002959)
0.01
1/22/2021$1,825.00$0.325Put45829265
(+259)
0.320488
(-0.001702)
-0.02633125
1/22/2021$1,822.50$0.000Put00025
(+21)
0.00
1/22/2021$1,820.00$0.000Put1114141427
(+305)
0.352919
(+0.029214)
0.041
1/22/2021$1,817.50$0.000Put100080
(+64)
0.440576
(+0.112526)
0.01
1/22/2021$1,815.00$0.000Put195247
(+40)
0.373536
(+0.043141)
0.05
1/22/2021$1,812.50$0.000Put66033
(+23)
0.30449
(-0.027564)
0.01
1/22/2021$1,810.00$0.000Put4214197
(+174)
0.410649
(+0.073174)
0.09
1/22/2021$1,807.50$0.000Put10016
(+7)
0.415797
(+0.085306)
0.01
1/22/2021$1,805.00$0.000Put502241
(+225)
0.418922
(+0.086574)
0.05
1/22/2021$1,802.50$0.125Put1501522
(+21)
0.370993
(+0.036736)
-0.0098212
1/22/2021$1,800.00$0.125Put20914621336
(+214)
0.380751
(+0.035537)
-0.00957650
1/22/2021$1,797.50$0.000Put1510029
(+17)
0.527944
(+0.186265)
0.05
1/22/2021$1,795.00$0.200Put2013466
(+40)
0.428302
(+0.082868)
-0.01314913
1/22/2021$1,792.50$0.000Put10133
(+8)
0.446488
(+0.101099)
0.01
1/22/2021$1,790.00$0.325Put1633319
(+195)
0.476196
(+0.112549)
-0.0183528
1/22/2021$1,787.50$0.300Put110028
(+6)
0.482194
(+0.131726)
-0.0168647
1/22/2021$1,785.00$0.300Put39616162
(+116)
0.493676
(+0.149756)
-0.01657122
1/22/2021$1,782.50$0.000Put00036
(-8)
0.00
1/22/2021$1,780.00$0.175Put42273135
(-9)
0.483266
(+0.126944)
-0.0104589
1/22/2021$1,777.50$0.000Put70421
(-1)
0.620429
(+0.25961)
0.06
1/22/2021$1,775.00$0.275Put44333105
(+86)
0.533689
(+0.161498)
-0.01433711
1/22/2021$1,772.50$0.000Put20016
(+1)
0.574088
(+0.18431)
0.02
1/22/2021$1,770.00$0.000Put00097
(+29)
0.00
1/22/2021$1,767.50$0.000Put000120
(+0)
0.00
1/22/2021$1,765.00$0.000Put56349180
(+11)
0.6089
(+0.175912)
0.015
1/22/2021$1,762.50$0.000Put00087
(+0)
0.00
1/22/2021$1,760.00$0.000Put91863
(-29)
0.587127
(+0.173919)
0.05
1/22/2021$1,757.50$0.125Put41120
(-2)
0.549864
(+0.110016)
-0.0068163
1/22/2021$1,755.00$0.000Put00029
(-3)
0.00
1/22/2021$1,752.50$0.000Put00044
(-3)
0.00
1/22/2021$1,750.00$0.125Put20586111629
(-4)
0.579816
(+0.17182)
-0.00646453
1/22/2021$1,747.50$0.000Put1920211
(+3)
0.531512
(+0.066474)
0.04
1/22/2021$1,745.00$0.000Put31282
(+3)
0.593382
(+0.16501)
0.03
1/22/2021$1,742.50$0.000Put10148
(-4)
0.721106
(+0.253722)
0.01
1/22/2021$1,740.00$0.000Put612196
(-11)
0.696345
(+0.208533)
0.05
1/22/2021$1,737.50$0.000Put22037
(+7)
0.625714
(+0.14396)
0.02
1/22/2021$1,735.00$0.000Put862110
(-16)
0.692225
(+0.194033)
0.08
1/22/2021$1,732.50$0.000Put00070
(-9)
0.00
1/22/2021$1,730.00$0.000Put18810167
(-82)
0.635164
(+0.179088)
0.07
1/22/2021$1,727.50$0.000Put130336
(-1)
0.661555
(+0.081761)
0.03
1/22/2021$1,725.00$0.000Put000134
(+9)
0.00
1/22/2021$1,722.50$0.000Put00065
(-4)
0.00
1/22/2021$1,720.00$0.175Put1357189
(-12)
0.726148
(+0.206303)
-0.0071379
1/22/2021$1,717.50$0.000Put00017
(-12)
0.00
1/22/2021$1,715.00$0.000Put5664488
(-15)
0.732663
(+0.248206)
0.012
1/22/2021$1,712.50$0.000Put30136
(-5)
0.908745
(+0.409613)
0.02
1/22/2021$1,710.00$0.000Put1201231
(-12)
0.810899
(+0.253166)
0.04
1/22/2021$1,707.50$0.000Put70048
(-3)
0.743983
(+0.109345)
0.02
1/22/2021$1,705.00$0.125Put410102
(-2)
0.763948
(+0.21587)
-0.0050282
1/22/2021$1,702.50$0.125Put2800120
(-1)
0.774011
(+0.345533)
-0.00494717
1/22/2021$1,700.00$0.075Put110474432
(-43)
0.746227
(+0.184682)
-0.00325759
1/22/2021$1,695.00$0.125Put700372
(-25)
0.805346
(+0.182985)
-0.0047831
1/22/2021$1,690.00$0.125Put900189
(-31)
0.826431
(+0.183502)
-0.0046872
1/22/2021$1,685.00$0.100Put1300164
(-27)
0.833439
(+0.18864)
-0.00378110
1/22/2021$1,680.00$0.125Put1126201
(-35)
0.868066
(+0.178087)
-0.00446611
1/22/2021$1,675.00$0.000Put111093
(+15)
0.959777
(+0.293425)
0.09
1/22/2021$1,670.00$0.100Put1305201
(-16)
0.892172
(+0.206901)
-0.0035926
1/22/2021$1,665.00$0.000Put100133
(-5)
1.00337
(+0.365993)
0.01
1/22/2021$1,660.00$0.025Put2800205
(-25)
0.8255
(+0.14094)
-0.0010576
1/22/2021$1,650.00$0.000Put10174594
(-17)
1.10192
(+0.451081)
0.013
1/22/2021$1,640.00$0.000Put10000460
(-12)
1.10595
(+0.33854)
0.07
1/22/2021$1,630.00$0.000Put3400213
(-10)
1.10011
(+0.275683)
0.05
1/22/2021$1,620.00$0.000Put100259
(-1)
1.28691
(+0.456014)
0.01
1/22/2021$1,610.00$0.050Put000116
(+0)
1.05387
(+0.011773)
-0.0015760
1/22/2021$1,600.00$0.075Put702268
(-17)
1.12745
(+0.339941)
-0.0021554
1/22/2021$1,590.00$0.100Put803151
(+5)
1.20352
(+0.310991)
-0.0026933
1/22/2021$1,580.00$0.000Put000312
(-1)
0.00
1/22/2021$1,570.00$0.000Put000100
(+0)
0.00
1/22/2021$1,560.00$0.025Put00040
(-2)
1.17663
(+0.300309)
-0.0007290
1/22/2021$1,550.00$0.000Put000114
(-12)
0.00
1/22/2021$1,540.00$0.000Put00050
(+0)
0.00
1/22/2021$1,530.00$0.000Put10034
(+0)
1.99490.01
1/22/2021$1,520.00$0.025Put10024
(+0)
1.3243
(+0.332226)
-0.0006481
1/22/2021$1,510.00$0.025Put00038
(+1)
1.36667
(+0.345067)
-0.0006530
1/22/2021$1,500.00$0.025Put000120
(+7)
1.40467
(+0.353827)
-0.0006370
1/22/2021$1,490.00$0.025Put00032
(+18)
1.44315
(+0.362361)
-0.0006220
1/22/2021$1,480.00$0.025Put00055
(+0)
1.48437
(+0.446098)
-0.0006190
1/22/2021$1,470.00$0.025Put00022
(+0)
1.51781
(+0.454538)
-0.0005810
1/22/2021$1,460.00$0.000Put00011
(+0)
0.00
1/22/2021$1,450.00$0.000Put00063
(+0)
0.00
1/22/2021$1,440.00$0.000Put0000
(+0)
0.00
1/22/2021$1,430.00$0.025Put00036
(+0)
1.67729
(+0.502427)
-0.0005360
1/22/2021$1,420.00$0.025Put0004
(+1)
1.71479
(+0.510221)
-0.0005150
1/22/2021$1,410.00$0.000Put00030
(+0)
0.00
1/22/2021$1,400.00$0.100Put000124
(+0)
2.00875-0.0016310
1/22/2021$1,390.00$0.000Put00010
(+0)
0.00
1/22/2021$1,380.00$0.000Put0001
(+0)
0.00
1/22/2021$1,370.00$0.000Put10020
(+0)
2.74780.01
1/22/2021$1,360.00$0.050Put0001
(+0)
2.08615
(+0.619803)
-0.0008370
1/22/2021$1,350.00$0.000Put0002
(+0)
0.00
1/22/2021$1,340.00$0.000Put0000
(+0)
0.00
1/22/2021$1,330.00$0.000Put0000
(+0)
0.00
1/22/2021$1,320.00$0.000Put0000
(+0)
0.00
1/22/2021$1,310.00$0.000Put0001
(+0)
0.00
1/22/2021$1,300.00$0.000Put0001
(+0)
0.00
1/22/2021$1,290.00$0.000Put0006
(+0)
0.00
1/22/2021$1,280.00$0.000Put0000
(+0)
0.00
1/22/2021$1,270.00$0.000Put0000
(+0)
0.00
1/22/2021$1,260.00$0.000Put0000
(+0)
0.00
1/22/2021$1,250.00$0.000Put0000
(+0)
0.00
1/22/2021$1,240.00$0.000Put0000
(+0)
0.00
1/22/2021$1,230.00$0.000Put0002
(+0)
0.00
1/22/2021$1,220.00$0.000Put0000
(+0)
0.00
1/22/2021$1,210.00$0.000Put0000
(+0)
0.00
1/22/2021$1,200.00$0.000Put0000
(+0)
0.00
1/22/2021$1,190.00$0.000Put0000
(+0)
0.00
1/22/2021$1,180.00$0.000Put0000
(+0)
0.00
1/22/2021$1,170.00$0.000Put0000
(+0)
0.00
1/22/2021$1,160.00$0.000Put0000
(+0)
0.00
1/22/2021$1,150.00$0.000Put0000
(+0)
0.00
1/22/2021$1,140.00$0.000Put0000
(+0)
0.00
1/22/2021$1,130.00$0.000Put0000
(+0)
0.00
1/22/2021$1,120.00$0.000Put0000
(+0)
0.00
1/22/2021$1,110.00$0.000Put0000
(+0)
0.00
1/22/2021$1,100.00$0.000Put0006
(+0)
0.00
1/22/2021$1,090.00$0.000Put0000
(+0)
0.00
1/22/2021$1,080.00$0.025Put0000
(+0)
3.27921
(+0.969214)
-0.000280
1/22/2021$1,070.00$0.025Put0000
(+0)
3.32921
(+0.981704)
-0.000270
1/22/2021$1,060.00$0.025Put00031
(+0)
3.37921
(+0.994214)
-0.000260
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/22/2021 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.