NASDAQ:GOOGL - Alphabet Options Chain

$1,131.55
-15.69 (-1.37 %)
(As of 07/21/2019 06:34 AM ET)
Today's Range
$1,131.25
Now: $1,131.55
$1,151.58
50-Day Range
$1,028.43
MA: $1,104.67
$1,152.41
52-Week Range
$977.66
Now: $1,131.55
$1,296.97
Volume1.16 million shs
Average Volume1.32 million shs
Market Capitalization$785.57 billion
P/E Ratio22.87
Dividend YieldN/A
Beta0.96

Options Chain

Alphabet (NASDAQ:GOOGL) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
7/26/2019$1,840.00$0.075Call001.15267 (+0.103168)0.001517
7/26/2019$1,820.00$0.075Call001.12942 (+0.101707)0.001545
7/26/2019$1,800.00$0.075Call001.10585 (+0.100233)0.001574
7/26/2019$1,780.00$0.075Call001.08196 (+0.09874)0.001605
7/26/2019$1,760.00$0.075Call001.05775 (+0.097239)0.001638
7/26/2019$1,740.00$0.075Call001.03317 (+0.0957)0.001673
7/26/2019$1,720.00$0.075Call001.00825 (+0.094149)0.00171
7/26/2019$1,700.00$0.075Call000.982969 (+0.092576)0.001749
7/26/2019$1,680.00$0.075Call000.957308 (+0.090982)0.001791
7/26/2019$1,660.00$0.075Call000.93126 (+0.089367)0.001836
7/26/2019$1,640.00$0.075Call000.90481 (+0.087728)0.001884
7/26/2019$1,620.00$0.075Call020.877945 (+0.086066)0.001936
7/26/2019$1,600.00$0.075Call000.850653 (+0.084387)0.001991
7/26/2019$1,580.00$0.075Call000.82291 (+0.082675)0.002051
7/26/2019$1,560.00$0.075Call000.794708 (+0.080941)0.002117
7/26/2019$1,540.00$0.075Call000.766027 (+0.079182)0.002188
7/26/2019$1,520.00$0.075Call000.736849 (+0.077399)0.002266
7/26/2019$1,500.00$0.075Call0500.70715 (+0.075588)0.002351
7/26/2019$1,480.00$0.075Call0200.67691 (+0.073747)0.002446
7/26/2019$1,460.00$0.075Call0300.646106 (+0.071886)0.00255
7/26/2019$1,440.00$0.075Call0400.614709 (+0.054505)0.002668
7/26/2019$1,420.00$0.075Call0100.582692 (+0.053279)0.0028
7/26/2019$1,400.00$0.075Call000.55002 (+0.05205)0.002949
7/26/2019$1,380.00$0.075Call000.516659 (+0.050816)0.003121
7/26/2019$1,360.00$0.075Call010.482568 (+0.039156)0.003319
7/26/2019$1,340.00$0.100Call030.4611230.004504
7/26/2019$1,320.00$0.100Call38100.424554 (+0.018295)0.004852
7/26/2019$1,300.00$0.250Call923030.43116 (+0.035741)0.01101
7/26/2019$1,290.00$0.250Call8360.410334 (+0.020953)0.011504
7/26/2019$1,280.00$0.350Call1174 (+76)0.40729 (+0.018611)0.015669
7/26/2019$1,270.00$0.500Call13154 (-7)0.405753 (+0.026818)0.021612
7/26/2019$1,260.00$0.700Call58133 (+1)0.403447 (+0.028197)0.029251
7/26/2019$1,250.00$1.000Call72746 (+4)0.403159 (+0.030615)0.040008
7/26/2019$1,240.00$1.250Call41143 (+42)0.393218 (+0.02407)0.0496
7/26/2019$1,230.00$1.700Call71167 (+16)0.389829 (+0.019226)0.06507
7/26/2019$1,220.00$2.350Call64226 (+3)0.388607 (+0.021205)0.085845
7/26/2019$1,210.00$3.150Call216314 (+5)0.385371 (+0.01475)0.110382
7/26/2019$1,200.00$4.350Call708611 (+137)0.386719 (+0.015035)0.143419
7/26/2019$1,190.00$5.900Call93243 (+50)0.388112 (+0.013337)0.182633
7/26/2019$1,180.00$7.950Call113220 (+11)0.391399 (+0.012894)0.229156
7/26/2019$1,175.00$8.950Call6682 (+5)0.388942 (+0.012271)0.252124
7/26/2019$1,172.50$9.700Call3413 (+13)0.391796 (+0.011694)0.266541
7/26/2019$1,170.00$10.400Call63178 (+23)0.392969 (+0.010845)0.280262
7/26/2019$1,167.50$11.200Call4822 (+6)0.395347 (+0.011788)0.294887
7/26/2019$1,165.00$11.950Call14250 (+18)0.396126 (+0.011703)0.308919
7/26/2019$1,162.50$12.750Call3271 (-1)0.397169 (+0.012438)0.32333
7/26/2019$1,160.00$13.600Call144211 (+25)0.39845 (+0.011719)0.338069
7/26/2019$1,157.50$14.500Call4244 (-2)0.399951 (+0.011789)0.353082
7/26/2019$1,155.00$15.450Call12963 (+7)0.401654 (+0.013361)0.36832
7/26/2019$1,152.50$16.250Call53104 (+33)0.400204 (+0.01233)0.382612
7/26/2019$1,150.00$17.450Call375526 (+83)0.404796 (+0.014203)0.399025
7/26/2019$1,147.50$18.450Call5384 (+16)0.405417 (+0.014135)0.414248
7/26/2019$1,145.00$19.500Call150384 (+234)0.406233 (+0.015554)0.429631
7/26/2019$1,142.50$20.600Call4979 (+18)0.407238 (+0.014754)0.445128
7/26/2019$1,140.00$21.800Call109152 (+51)0.40923 (+0.016233)0.460815
7/26/2019$1,137.50$22.950Call3070 (+24)0.409793 (+0.016088)0.476284
7/26/2019$1,135.00$24.150Call10073 (+29)0.41054 (+0.015927)0.491794
7/26/2019$1,132.50$25.600Call2847 (+17)0.41467 (+0.026564)0.507421
7/26/2019$1,130.00$26.700Call89127 (+39)0.412585 (+0.017048)0.522761
7/26/2019$1,127.50$27.850Call3340 (+5)0.410674 (+0.01513)0.538252
7/26/2019$1,125.00$30.050Call60199 (-15)0.425069 (+0.032795)0.552684
7/26/2019$1,122.50$30.800Call3134 (+8)0.415464 (+0.019244)0.568607
7/26/2019$1,120.00$32.600Call228204 (-5)0.422275 (+0.026168)0.582817
7/26/2019$1,117.50$33.950Call1629 (+3)0.421151 (+0.034056)0.597864
7/26/2019$1,115.00$35.000Call43248 (+8)0.414377 (+0.017752)0.614075
7/26/2019$1,112.50$36.450Call1939 (+2)0.41356 (+0.011954)0.629152
7/26/2019$1,110.00$38.000Call10498 (+7)0.413787 (+0.019016)0.643831
7/26/2019$1,107.50$0.000Call0370
7/26/2019$1,105.00$40.750Call2557 (-1)0.406089 (+0.009324)0.675414
7/26/2019$1,102.50$0.000Call0170
7/26/2019$1,100.00$44.350Call46405 (+2)0.41075 (+0.013284)0.701986
7/26/2019$1,097.50$0.000Call0270
7/26/2019$1,095.00$0.000Call0680
7/26/2019$1,092.50$0.000Call0140
7/26/2019$1,090.00$51.500Call6620.4118430.754584
7/26/2019$1,087.50$0.000Call0430
7/26/2019$1,085.00$0.000Call1500.4431260
7/26/2019$1,082.50$0.000Call0380
7/26/2019$1,080.00$59.400Call101111 (+24)0.418349 (+0.015708)0.799055
7/26/2019$1,077.50$0.000Call238 (+4)0.443654 (+0.038555)0
7/26/2019$1,075.00$0.000Call060
7/26/2019$1,072.50$0.000Call050
7/26/2019$1,070.00$0.000Call0210
7/26/2019$1,067.50$69.900Call1610 (+5)0.428478 (+0.019751)0.845189
7/26/2019$1,065.00$0.000Call0130
7/26/2019$1,062.50$0.000Call0190
7/26/2019$1,060.00$0.000Call070
7/26/2019$1,057.50$0.000Call07 (-1)0
7/26/2019$1,055.00$0.000Call0180
7/26/2019$1,052.50$0.000Call010
7/26/2019$1,050.00$0.000Call1240.4495660
7/26/2019$1,047.50$0.000Call000
7/26/2019$1,045.00$0.000Call020
7/26/2019$1,042.50$0.000Call010
7/26/2019$1,040.00$0.000Call4220.441190
7/26/2019$1,037.50$0.000Call000
7/26/2019$1,035.00$0.000Call0150
7/26/2019$1,032.50$0.000Call030
7/26/2019$1,030.00$0.000Call070
7/26/2019$1,027.50$0.000Call000
7/26/2019$1,025.00$0.000Call010
7/26/2019$1,022.50$0.000Call000
7/26/2019$1,020.00$0.000Call130.4769110
7/26/2019$1,017.50$0.000Call000
7/26/2019$1,015.00$0.000Call010
7/26/2019$1,012.50$0.000Call000
7/26/2019$1,010.00$0.000Call050
7/26/2019$1,005.00$0.000Call000
7/26/2019$1,000.00$0.000Call140.4204980
7/26/2019$995.00$0.000Call000
7/26/2019$990.00$0.000Call000
7/26/2019$985.00$0.000Call000
7/26/2019$980.00$0.000Call01 (+1)0
7/26/2019$975.00$0.000Call000
7/26/2019$970.00$0.000Call000
7/26/2019$965.00$0.000Call000
7/26/2019$960.00$0.000Call000
7/26/2019$955.00$0.000Call000
7/26/2019$950.00$0.000Call000
7/26/2019$940.00$0.000Call000
7/26/2019$930.00$0.000Call000
7/26/2019$920.00$0.000Call000
7/26/2019$910.00$0.000Call000
7/26/2019$900.00$0.000Call000
7/26/2019$890.00$0.000Call000
7/26/2019$880.00$0.000Call000
7/26/2019$870.00$0.000Call000
7/26/2019$860.00$0.000Call000
7/26/2019$850.00$0.000Call000
7/26/2019$840.00$0.000Call000
7/26/2019$830.00$0.000Call000
7/26/2019$820.00$0.000Call000
7/26/2019$810.00$0.000Call000
7/26/2019$800.00$0.000Call000
7/26/2019$780.00$0.000Call000
7/26/2019$760.00$0.000Call000
7/26/2019$740.00$0.000Call101.412810
7/26/2019$720.00$412.050Call101.317760.994915
7/26/2019$700.00$0.000Call000
7/26/2019$1,840.00$0.000Put21 (+1)1.2535 (+0.103488)0
7/26/2019$1,820.00$0.000Put000
7/26/2019$1,800.00$0.000Put000
7/26/2019$1,780.00$0.000Put000
7/26/2019$1,760.00$0.000Put000
7/26/2019$1,740.00$0.000Put000
7/26/2019$1,720.00$0.000Put000
7/26/2019$1,700.00$0.000Put000
7/26/2019$1,680.00$0.000Put000
7/26/2019$1,660.00$0.000Put000
7/26/2019$1,640.00$0.000Put000
7/26/2019$1,620.00$0.000Put000
7/26/2019$1,600.00$0.000Put000
7/26/2019$1,580.00$0.000Put000
7/26/2019$1,560.00$0.000Put000
7/26/2019$1,540.00$0.000Put000
7/26/2019$1,520.00$0.000Put000
7/26/2019$1,500.00$0.000Put000
7/26/2019$1,480.00$0.000Put000
7/26/2019$1,460.00$0.000Put000
7/26/2019$1,440.00$0.000Put000
7/26/2019$1,420.00$0.000Put000
7/26/2019$1,400.00$0.000Put000
7/26/2019$1,380.00$0.000Put000
7/26/2019$1,360.00$0.000Put000
7/26/2019$1,340.00$0.000Put000
7/26/2019$1,320.00$0.000Put000
7/26/2019$1,300.00$0.000Put000
7/26/2019$1,290.00$0.000Put000
7/26/2019$1,280.00$0.000Put000
7/26/2019$1,270.00$0.000Put000
7/26/2019$1,260.00$0.000Put000
7/26/2019$1,250.00$0.000Put000
7/26/2019$1,240.00$0.000Put000
7/26/2019$1,230.00$99.250Put22121 (+9)0.34981 (-0.001998)-0.958009
7/26/2019$1,220.00$89.900Put1561 (+10)0.361153 (+0.001623)-0.934317
7/26/2019$1,210.00$80.800Put1175 (+25)0.364132 (+0.005241)-0.905168
7/26/2019$1,200.00$71.800Put4526 (+4)0.365416 (+0.00433)-0.874104
7/26/2019$1,190.00$0.000Put0560
7/26/2019$1,180.00$54.500Put2436 (+5)0.354155 (-0.00935)-0.796521
7/26/2019$1,175.00$50.900Put3731 (+10)0.36645 (-0.007552)-0.765848
7/26/2019$1,172.50$49.400Put298 (+8)0.373285 (-0.003859)-0.747246
7/26/2019$1,170.00$47.850Put4335 (+15)0.377594 (-0.000749)-0.729869
7/26/2019$1,167.50$46.050Put3423 (+1)0.377387 (-0.000302)-0.715506
7/26/2019$1,165.00$43.950Put2719 (+2)0.371723 (-0.011166)-0.704145
7/26/2019$1,162.50$42.000Put3516 (+8)0.368769 (-0.007528)-0.690986
7/26/2019$1,160.00$40.650Put5155 (+13)0.376688 (-0.000393)-0.672399
7/26/2019$1,157.50$39.050Put5813 (+6)0.380097 (+0.000748)-0.656461
7/26/2019$1,155.00$37.300Put4330 (+2)0.380805 (+0.001407)-0.641828
7/26/2019$1,152.50$35.950Put3529 (-1)0.385663 (+0.004019)-0.624656
7/26/2019$1,150.00$34.550Put438209 (+35)0.386528 (+0.001859)-0.608025
7/26/2019$1,147.50$33.500Put7973 (+44)0.392963 (+0.005264)-0.589876
7/26/2019$1,145.00$32.050Put321211 (+124)0.393012 (+0.006241)-0.573862
7/26/2019$1,142.50$30.700Put5946 (+20)0.394648 (+0.008707)-0.557534
7/26/2019$1,140.00$29.350Put376322 (+54)0.396309 (+0.011974)-0.541339
7/26/2019$1,137.50$28.000Put14079 (+20)0.397964 (+0.011514)-0.525283
7/26/2019$1,135.00$26.750Put128115 (+49)0.401236 (+0.01713)-0.509235
7/26/2019$1,132.50$25.450Put9695 (+29)0.403702 (+0.018229)-0.493479
7/26/2019$1,130.00$24.300Put208277 (+146)0.405099 (+0.01823)-0.477753
7/26/2019$1,127.50$23.100Put143167 (+107)0.40338 (+0.015123)-0.46202
7/26/2019$1,125.00$21.900Put173192 (+115)0.401622 (+0.01046)-0.446164
7/26/2019$1,122.50$20.800Put3864 (+7)0.4015 (+0.009508)-0.430368
7/26/2019$1,120.00$19.650Put192207 (+112)0.400572 (+0.010287)-0.414438
7/26/2019$1,117.50$18.600Put2347 (+5)0.401256 (+0.01527)-0.398754
7/26/2019$1,115.00$17.650Put67121 (+31)0.403569 (+0.015819)-0.383505
7/26/2019$1,112.50$16.500Put1571 (+5)0.402617 (+0.015721)-0.367545
7/26/2019$1,110.00$15.700Put61101 (+14)0.407397 (+0.020482)-0.353278
7/26/2019$1,107.50$14.750Put2969 (+4)0.407646 (+0.020702)-0.338437
7/26/2019$1,105.00$13.900Put40217 (+21)0.40584 (+0.018017)-0.324097
7/26/2019$1,102.50$12.700Put2630 (+2)0.397441 (+0.006981)-0.30715
7/26/2019$1,100.00$12.300Put95777 (+437)0.404009 (+0.010914)-0.295793
7/26/2019$1,097.50$11.450Put2221 (+2)0.402129 (+0.010668)-0.281123
7/26/2019$1,095.00$10.750Put31255 (+13)0.403105 (+0.012401)-0.267684
7/26/2019$1,092.50$10.150Put40105 (-1)0.405937 (+0.015941)-0.255245
7/26/2019$1,090.00$9.400Put311200.405963 (+0.016707)-0.241483
7/26/2019$1,087.50$8.800Put2151 (+15)0.408818 (+0.018016)-0.229319
7/26/2019$1,085.00$8.100Put12700.408135 (+0.015771)-0.216165
7/26/2019$1,082.50$7.600Put0157 (+15)0.40736 (+0.01459)-0.205213
7/26/2019$1,080.00$7.100Put2463 (-6)0.40653 (+0.009905)-0.1942
7/26/2019$1,077.50$6.600Put213 (-5)0.405749 (+0.00756)-0.183172
7/26/2019$1,075.00$6.150Put5547 (+10)0.406188 (+0.004094)-0.172789
7/26/2019$1,072.50$5.750Put32160.407849 (+0.008244)-0.16314
7/26/2019$1,070.00$5.350Put30106 (-3)0.409558 (+0.009491)-0.153597
7/26/2019$1,067.50$4.950Put1110.411267 (+0.01254)-0.144129
7/26/2019$1,065.00$4.600Put1422 (+10)0.414196 (+0.013347)-0.135517
7/26/2019$1,062.50$4.300Put534 (+2)0.418395 (+0.017129)-0.127846
7/26/2019$1,060.00$4.000Put10766 (+2)0.418688 (+0.017058)-0.12026
7/26/2019$1,057.50$3.700Put5100.417272 (+0.012588)-0.112665
7/26/2019$1,055.00$3.350Put1547 (+2)0.413903 (+0.006218)-0.10407
7/26/2019$1,052.50$3.150Put1512 (+1)0.416198 (+0.00546)-0.098213
7/26/2019$1,050.00$2.950Put50579 (+5)0.418542 (+0.004705)-0.092442
7/26/2019$1,047.50$2.700Put270.418981 (+0.003165)-0.085736
7/26/2019$1,045.00$2.475Put9290.420349 (+0.004266)-0.079543
7/26/2019$1,042.50$2.325Put06 (+1)0.424597 (+0.009708)-0.074962
7/26/2019$1,040.00$2.175Put241080.428845 (+0.013641)-0.070465
7/26/2019$1,037.50$2.025Put1730.433093 (+0.016105)-0.06605
7/26/2019$1,035.00$1.850Put7240.43319 (+0.014299)-0.061173
7/26/2019$1,032.50$1.650Put0160.428649 (+0.00795)-0.055708
7/26/2019$1,030.00$1.575Put2967 (+9)0.432263 (+0.009735)-0.053006
7/26/2019$1,027.50$1.425Put014 (-1)0.430895 (+0.004922)-0.048589
7/26/2019$1,025.00$1.325Put13290.432849 (+0.003485)-0.045357
7/26/2019$1,022.50$1.250Put114 (+6)0.43656 (+0.003751)-0.042795
7/26/2019$1,020.00$1.125Put2458 (-1)0.436901 (+0.000627)-0.039028
7/26/2019$1,017.50$1.050Put260.440515 (+0.002042)-0.036499
7/26/2019$1,015.00$0.975Put1100.444226 (+0.005023)-0.034045
7/26/2019$1,012.50$0.900Put09 (+3)0.447839 (+0.010831)-0.031591
7/26/2019$1,010.00$0.825Put2220.451569 (+0.016708)-0.029217
7/26/2019$1,005.00$0.700Put15300.452314 (+0.012512)-0.025137
7/26/2019$1,000.00$0.650Put322700.460786 (+0.016221)-0.023036
7/26/2019$995.00$0.500Put5330.456033 (+0.009493)-0.018314
7/26/2019$990.00$0.425Put028 (-1)0.46128 (+0.003673)-0.015664
7/26/2019$985.00$0.350Put029 (+19)0.466562 (+0.006641)-0.013074
7/26/2019$980.00$0.300Put050 (-1)0.475333 (+0.016998)-0.011287
7/26/2019$975.00$0.325Put18520.494209 (+0.037801)-0.01166
7/26/2019$970.00$0.200Put041 (+12)0.473125 (+0.011135)-0.007747
7/26/2019$965.00$0.175Put0360.479514 (+0.012225)-0.006807
7/26/2019$960.00$0.000Put0160
7/26/2019$955.00$0.100Put015 (+2)0.483092 (-0.010369)-0.004057
7/26/2019$950.00$0.125Put490.505431 (+0.006064)-0.004773
7/26/2019$940.00$0.100Put000.525318 (+0.021732)-0.003755
7/26/2019$930.00$0.100Put010.553163 (+0.025375)-0.003571
7/26/2019$920.00$0.075Put0150.557906 (+0.005994)-0.002722
7/26/2019$910.00$0.075Put020.584031 (+0.00723)-0.0026
7/26/2019$900.00$0.075Put040.610438 (+0.009575)-0.002487
7/26/2019$890.00$0.075Put0100.637961 (+0.012441)-0.002406
7/26/2019$880.00$0.075Put010.664655 (+0.012696)-0.002298
7/26/2019$870.00$0.075Put030.692135 (+0.01471)-0.002211
7/26/2019$860.00$0.075Put010.719895 (+0.017145)-0.002128
7/26/2019$850.00$0.075Put000.747584 (+0.018621)-0.002041
7/26/2019$840.00$0.075Put060.77684 (+0.020392)-0.001988
7/26/2019$830.00$0.075Put000.805111 (+0.022302)-0.001908
7/26/2019$820.00$0.075Put0200.833319 (+0.000515)-0.001823
7/26/2019$810.00$0.075Put0170.862528 (+0.001727)-0.001757
7/26/2019$800.00$0.075Put000.892712 (+0.027099)-0.001707
7/26/2019$780.00$0.075Put000.954227 (+0.032178)-0.001614
7/26/2019$760.00$0.075Put001.01671 (+0.035593)-0.001519
7/26/2019$740.00$0.075Put001.0808 (+0.040014)-0.001431
7/26/2019$720.00$0.075Put001.14609 (+0.043367)-0.001342
7/26/2019$700.00$0.075Put001.21463 (+0.048584)-0.001281
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/21/2019 by MarketBeat.com Staff

Featured Article: Oversold

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