NASDAQ:GOOGL Alphabet Options Chain and Prices Followed 114 Times Most-Upgraded Stocks Adding Choose a watchlist: Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat Daily Premium to add more stocks to your watchlist. Adding Alphabet Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Log In and Add $1,884.15 +4.08 (+0.22 %) (As of 01/21/2021 12:00 AM ET) Add Compare Share Today's Range$1,879.41Now: $1,884.15▼$1,932.0850-Day Range$1,720.22MA: $1,760.79▼$1,880.0752-Week Range$1,008.87Now: $1,884.15▼$1,932.08Volume2.73 million shsAverage Volume1.90 million shsMarket Capitalization$1.27 trillionP/E Ratio36.41Dividend YieldN/ABeta0.99 ProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial Media Options Chain Alphabet (NASDAQ:GOOGL) Options Chain Options Date: 1/20/2023 9/16/2022 6/17/2022 1/21/2022 10/15/2021 9/17/2021 8/20/2021 7/16/2021 6/18/2021 5/21/2021 4/16/2021 3/19/2021 3/5/2021 2/26/2021 2/19/2021 2/12/2021 2/5/2021 1/29/2021 1/22/2021 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money Strike Price: > >= = <= < $ ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades1/22/2021$2,370.00$0.025Call1211027(+1)1.35767 (+0.389202)0.00070531/22/2021$2,360.00$0.025Call1111010(+0)1.33474 (+0.382476)0.00071631/22/2021$2,350.00$0.025Call0003(+0)1.34239 (+0.38672)0.00093801/22/2021$2,340.00$0.000Call0000(+0)0.001/22/2021$2,330.00$0.000Call0000(+0)0.001/22/2021$2,320.00$0.000Call0000(+0)0.001/22/2021$2,310.00$0.000Call0000(+0)0.001/22/2021$2,300.00$0.000Call0002(+0)0.001/22/2021$2,290.00$0.000Call0000(+0)0.001/22/2021$2,280.00$0.000Call0000(+0)0.001/22/2021$2,270.00$0.000Call0000(+0)0.001/22/2021$2,260.00$0.000Call0000(+0)0.001/22/2021$2,250.00$0.025Call0000(+0)1.097580.00110601/22/2021$2,240.00$0.000Call00021(+0)0.001/22/2021$2,230.00$0.025Call2000(+0)1.047040.00115421/22/2021$2,220.00$0.025Call510510(+0)1.018120.001139151/22/2021$2,210.00$0.025Call00010(+0)0.9952150.00119801/22/2021$2,200.00$0.025Call1519204(+2)0.967807 (+0.134497)0.00120781/22/2021$2,190.00$0.025Call100103(+0)0.9231740.00100511/22/2021$2,180.00$0.000Call1010(+0)1.016780.011/22/2021$2,170.00$0.000Call1010(+0)1.002340.011/22/2021$2,160.00$0.000Call3031(+0)0.9596660.031/22/2021$2,150.00$0.000Call4022(+2)0.85383 (-0.01207)0.041/22/2021$2,140.00$0.000Call6040(+0)0.8260360.041/22/2021$2,130.00$0.000Call121110(+0)0.9123650.031/22/2021$2,120.00$0.000Call73210(+0)0.8449930.071/22/2021$2,110.00$0.200Call10442(+2)0.883773 (+0.205975)0.00767161/22/2021$2,100.00$0.200Call854931169(+15)0.842937 (+0.239739)0.007422311/22/2021$2,090.00$0.000Call9125(+5)0.782517 (+0.183034)0.061/22/2021$2,080.00$0.125Call48252052(+51)0.736697 (+0.160931)0.00546151/22/2021$2,070.00$0.000Call68471712(+2)0.620837 (+0.050198)0.0251/22/2021$2,060.00$0.000Call127536546(+40)0.695876 (+0.139498)0.0411/22/2021$2,050.00$0.000Call91251363(+7)0.686157 (+0.129234)0.0461/22/2021$2,040.00$0.000Call152173780(+52)0.60666 (+0.058936)0.0441/22/2021$2,030.00$0.000Call106162148(+28)0.603658 (+0.071588)0.0471/22/2021$2,020.00$0.200Call31886192109(+52)0.572545 (+0.046031)0.0104961411/22/2021$2,010.00$0.225Call166753889(+58)0.545298 (+0.033565)0.012192941/22/2021$2,000.00$0.300Call1,790640883578(+374)0.529425 (+0.023119)0.0162038031/22/2021$1,990.00$0.325Call188646457(+52)0.497027 (+0.009325)0.0184031181/22/2021$1,980.00$0.350Call38316614079(+17)0.46307 (-0.016325)0.0209252101/22/2021$1,970.00$0.425Call712208319120(+79)0.436212 (-0.023606)0.026192541/22/2021$1,960.00$0.550Call763193291206(+147)0.412236 (-0.032496)0.0345123391/22/2021$1,950.00$0.650Call8,1343,7733,696609(+476)0.379717 (-0.050097)0.0428622,7231/22/2021$1,940.00$0.900Call987292375212(+201)0.356561 (-0.063135)0.0598825321/22/2021$1,930.00$1.225Call3,5271,2821,671342(+282)0.329699 (-0.077612)0.0831011,4461/22/2021$1,920.00$1.625Call7,4483,0133,711321(+188)0.297411 (-0.098999)0.1145072,8561/22/2021$1,910.00$2.700Call2,4731,0161,107252(+197)0.282186 (-0.098483)0.1800751,0491/22/2021$1,900.00$4.300Call3,5091,3551,701847(+345)0.261985 (-0.107061)0.2729441,5131/22/2021$1,895.00$5.450Call695273226144(+100)0.252095 (-0.11389)0.3341593711/22/2021$1,890.00$7.150Call781256313200(+131)0.248632 (-0.114721)0.4084273541/22/2021$1,885.00$9.400Call26611049107(+50)0.249484 (-0.116899)0.488871581/22/2021$1,880.00$12.050Call36916278491(+350)0.250239 (-0.103024)0.569461591/22/2021$1,875.00$15.150Call1824531174(+89)0.252456 (-0.105732)0.646213731/22/2021$1,870.00$18.400Call43118399219(+137)0.248241 (-0.109462)0.721319691/22/2021$1,865.00$22.200Call57181171(+34)0.24992 (-0.094036)0.78453311/22/2021$1,860.00$26.800Call1343948235(+2)0.27204 (-0.084831)0.819428551/22/2021$1,855.00$30.650Call305768(-22)0.255203 (-0.088036)0.87981171/22/2021$1,852.50$0.000Call202646(+11)0.300157 (-0.05557)0.0151/22/2021$1,850.00$0.000Call1695951477(-557)0.312117 (-0.027207)0.0861/22/2021$1,847.50$0.000Call85236(+0)0.283062 (-0.061786)0.061/22/2021$1,845.00$0.000Call2251101(+4)0.338351 (-0.014944)0.0111/22/2021$1,842.50$0.000Call31124(-7)0.258665 (-0.103863)0.031/22/2021$1,840.00$0.000Call5627293(-133)0.31292 (-0.022124)0.0221/22/2021$1,837.50$0.000Call52136(+5)0.264585 (-0.067849)0.051/22/2021$1,835.00$0.000Call912151(+27)0.314843 (-0.011188)0.061/22/2021$1,832.50$0.000Call41157(+2)0.261874 (-0.075897)0.031/22/2021$1,830.00$54.800Call1083526337(-182)0.334626 (-0.019474)0.952908431/22/2021$1,827.50$0.000Call10119(-3)0.456894 (+0.151399)0.011/22/2021$1,825.00$0.000Call2117116(-50)0.301843 (-0.025113)0.0141/22/2021$1,822.50$0.000Call96126(-15)0.061/22/2021$1,820.00$0.000Call3299213(-143)0.427658 (+0.091912)0.0201/22/2021$1,817.50$0.000Call20276(-13)0.00.011/22/2021$1,815.00$0.000Call25110165(-65)0.417637 (+0.058568)0.0161/22/2021$1,812.50$72.300Call40436(-5)0.421498 (+0.022497)0.96150141/22/2021$1,810.00$0.000Call2203183(-23)0.39388 (+0.111284)0.091/22/2021$1,807.50$77.350Call00022(-18)0.452116 (+0.095903)0.96137801/22/2021$1,805.00$0.000Call2700200(-14)0.532729 (+0.156707)0.0141/22/2021$1,802.50$82.100Call00085(-4)0.441058 (+0.043621)0.97323401/22/2021$1,800.00$85.100Call25630106781(-377)0.518104 (+0.156943)0.955286721/22/2021$1,797.50$0.000Call00070(-2)0.001/22/2021$1,795.00$0.000Call131086(-17)0.5391 (+0.149478)0.071/22/2021$1,792.50$0.000Call00033(-13)0.001/22/2021$1,790.00$0.000Call339155175583(-52)0.0661/22/2021$1,787.50$0.000Call00033(-12)0.001/22/2021$1,785.00$0.000Call30080(-17)0.5881950.031/22/2021$1,782.50$0.000Call64131(-2)0.051/22/2021$1,780.00$0.000Call22956170282(-22)0.784340.0331/22/2021$1,777.50$0.000Call22020(+0)0.808757 (+0.449189)0.011/22/2021$1,775.00$0.000Call151198(-18)0.493896 (-0.036015)0.061/22/2021$1,772.50$0.000Call00025(-2)0.001/22/2021$1,770.00$0.000Call1076639188(-31)0.609438 (+0.083292)0.0281/22/2021$1,767.50$0.000Call00028(-3)0.001/22/2021$1,765.00$0.000Call330119(-21)0.031/22/2021$1,762.50$0.000Call11033(-2)0.7720140.011/22/2021$1,760.00$0.000Call110161(-18)0.759932 (+0.31718)0.011/22/2021$1,757.50$0.000Call1009(-2)0.00.011/22/2021$1,755.00$0.000Call40273(-14)0.9394810.031/22/2021$1,752.50$0.000Call00049(-1)0.001/22/2021$1,750.00$0.000Call500940(-54)0.720591 (+0.182836)0.031/22/2021$1,747.50$0.000Call00027(-5)0.001/22/2021$1,745.00$0.000Call00085(-5)0.001/22/2021$1,742.50$0.000Call00017(-1)0.001/22/2021$1,740.00$0.000Call110777(-8)0.612609 (+0.209913)0.011/22/2021$1,737.50$0.000Call11022(-10)0.011/22/2021$1,735.00$0.000Call00084(-6)0.001/22/2021$1,732.50$0.000Call00019(-1)0.001/22/2021$1,730.00$0.000Call00098(-1)0.001/22/2021$1,727.50$0.000Call00033(-1)0.001/22/2021$1,725.00$0.000Call11036(-5)0.011/22/2021$1,722.50$0.000Call10111(+0)0.011/22/2021$1,720.00$0.000Call000332(-2)0.001/22/2021$1,717.50$0.000Call0007(-1)0.001/22/2021$1,715.00$0.000Call11026(-1)0.011/22/2021$1,712.50$0.000Call0007(+0)0.001/22/2021$1,710.00$0.000Call00019(+0)0.001/22/2021$1,707.50$0.000Call00016(+0)0.001/22/2021$1,705.00$0.000Call00026(+0)0.001/22/2021$1,702.50$0.000Call000108(+0)0.001/22/2021$1,700.00$0.000Call6241014(-6)0.83542 (+0.089798)0.051/22/2021$1,695.00$0.000Call00015(+0)0.001/22/2021$1,690.00$0.000Call0006(+0)0.001/22/2021$1,685.00$0.000Call0007(-8)0.001/22/2021$1,680.00$0.000Call0006(-1)0.001/22/2021$1,675.00$0.000Call0006(+0)0.001/22/2021$1,670.00$0.000Call0009(+0)0.001/22/2021$1,665.00$0.000Call0009(+0)0.001/22/2021$1,660.00$0.000Call30315(+0)0.021/22/2021$1,650.00$0.000Call00038(+0)0.001/22/2021$1,640.00$0.000Call2002(+0)0.021/22/2021$1,630.00$0.000Call00010(-10)0.001/22/2021$1,620.00$0.000Call0001(+0)0.001/22/2021$1,610.00$0.000Call0005(+0)0.001/22/2021$1,600.00$0.000Call1010021(-1)0.021/22/2021$1,590.00$0.000Call00011(+0)0.001/22/2021$1,580.00$0.000Call0000(+0)0.001/22/2021$1,570.00$0.000Call0000(+0)0.001/22/2021$1,560.00$0.000Call0001(+0)0.001/22/2021$1,550.00$0.000Call0003(+0)0.001/22/2021$1,540.00$0.000Call0000(+0)0.001/22/2021$1,530.00$0.000Call0000(+0)0.001/22/2021$1,520.00$0.000Call0000(+0)0.001/22/2021$1,510.00$0.000Call0000(+0)0.001/22/2021$1,500.00$0.000Call1101(+0)0.011/22/2021$1,490.00$0.000Call0000(+0)0.001/22/2021$1,480.00$0.000Call0000(+0)0.001/22/2021$1,470.00$0.000Call3030(+0)0.021/22/2021$1,460.00$0.000Call0000(+0)0.001/22/2021$1,450.00$0.000Call0001(+0)0.001/22/2021$1,440.00$0.000Call0000(+0)0.001/22/2021$1,430.00$0.000Call0000(+0)0.001/22/2021$1,420.00$0.000Call0000(+0)0.001/22/2021$1,410.00$0.000Call0000(+0)0.001/22/2021$1,400.00$0.000Call0000(+0)0.001/22/2021$1,390.00$0.000Call0000(+0)0.001/22/2021$1,380.00$0.000Call0001(+0)0.001/22/2021$1,370.00$0.000Call0001(+0)0.001/22/2021$1,360.00$0.000Call0002(+0)0.001/22/2021$1,350.00$0.000Call0000(+0)0.001/22/2021$1,340.00$0.000Call0000(+0)0.001/22/2021$1,330.00$0.000Call0000(+0)0.001/22/2021$1,320.00$0.000Call0005(+0)0.001/22/2021$1,310.00$0.000Call0002(+2)0.001/22/2021$1,300.00$0.000Call0000(+0)0.001/22/2021$1,290.00$0.000Call0000(+0)0.001/22/2021$1,280.00$0.000Call0000(+0)0.001/22/2021$1,270.00$0.000Call0000(+0)0.001/22/2021$1,260.00$0.000Call0000(+0)0.001/22/2021$1,250.00$0.000Call0004(+0)0.001/22/2021$1,240.00$0.000Call0000(+0)0.001/22/2021$1,230.00$0.000Call0000(+0)0.001/22/2021$1,220.00$0.000Call0000(+0)0.001/22/2021$1,210.00$0.000Call0000(+0)0.001/22/2021$1,200.00$0.000Call0000(+0)0.001/22/2021$1,190.00$0.000Call0000(+0)0.001/22/2021$1,180.00$0.000Call0000(+0)0.001/22/2021$1,170.00$0.000Call0000(+0)0.001/22/2021$1,160.00$0.000Call0000(+0)0.001/22/2021$1,150.00$0.000Call0000(+0)0.001/22/2021$1,140.00$0.000Call0000(+0)0.001/22/2021$1,130.00$0.000Call0000(+0)0.001/22/2021$1,120.00$0.000Call0000(+0)0.001/22/2021$1,110.00$0.000Call0000(+0)0.001/22/2021$1,100.00$0.000Call0000(+0)0.001/22/2021$1,090.00$0.000Call0000(+0)0.001/22/2021$1,080.00$0.000Call0000(+0)0.001/22/2021$1,070.00$0.000Call0000(+0)0.001/22/2021$1,060.00$0.000Call5142(+2)0.041/22/2021$2,370.00$0.000Put0000(+0)0.001/22/2021$2,360.00$0.000Put0000(+0)0.001/22/2021$2,350.00$0.000Put1010(+0)1.805990.011/22/2021$2,340.00$0.000Put0000(+0)0.001/22/2021$2,330.00$0.000Put0000(+0)0.001/22/2021$2,320.00$0.000Put0000(+0)0.001/22/2021$2,310.00$0.000Put1100(+0)1.584380.011/22/2021$2,300.00$0.000Put0000(+0)0.001/22/2021$2,290.00$0.000Put0000(+0)0.001/22/2021$2,280.00$0.000Put0000(+0)0.001/22/2021$2,270.00$0.000Put0000(+0)0.001/22/2021$2,260.00$0.000Put0000(+0)0.001/22/2021$2,250.00$0.000Put0000(+0)0.001/22/2021$2,240.00$0.000Put0000(-1)0.001/22/2021$2,230.00$0.000Put0000(+0)0.001/22/2021$2,220.00$0.000Put0000(+0)0.001/22/2021$2,210.00$0.000Put0000(+0)0.001/22/2021$2,200.00$0.000Put0000(+0)0.001/22/2021$2,190.00$0.000Put0000(+0)0.001/22/2021$2,180.00$0.000Put0000(+0)0.001/22/2021$2,170.00$0.000Put0000(+0)0.001/22/2021$2,160.00$0.000Put0000(+0)0.001/22/2021$2,150.00$0.000Put0000(+0)0.001/22/2021$2,140.00$0.000Put0000(+0)0.001/22/2021$2,130.00$0.000Put0000(+0)0.001/22/2021$2,120.00$0.000Put0000(+0)0.001/22/2021$2,110.00$0.000Put0000(+0)0.001/22/2021$2,100.00$0.000Put0000(+0)0.001/22/2021$2,090.00$0.000Put0001(+0)0.001/22/2021$2,080.00$0.000Put0000(+0)0.001/22/2021$2,070.00$0.000Put0000(+0)0.001/22/2021$2,060.00$0.000Put0000(+0)0.001/22/2021$2,050.00$0.000Put2110(+0)0.7502880.021/22/2021$2,040.00$0.000Put0001(+1)0.001/22/2021$2,030.00$0.000Put0000(+0)0.001/22/2021$2,020.00$0.000Put6420(+0)0.5374890.061/22/2021$2,010.00$0.000Put1010(+0)0.6319760.011/22/2021$2,000.00$0.000Put3031012012(+1)0.562215 (+0.070943)0.0111/22/2021$1,990.00$0.000Put4316(+2)0.559678 (+0.120633)0.021/22/2021$1,980.00$0.000Put11250620(+0)0.00.081/22/2021$1,970.00$0.000Put3910186(+6)0.435337 (-0.006196)0.0311/22/2021$1,960.00$0.000Put305154(+4)0.402771 (+0.053599)0.0191/22/2021$1,950.00$0.000Put21794(+4)0.375204 (-0.013841)0.0201/22/2021$1,940.00$0.000Put687274(+4)0.286085 (-0.102944)0.0301/22/2021$1,930.00$46.400Put119383612(+12)0.275997 (-0.103124)-0.952085631/22/2021$1,920.00$36.850Put3311331629(+6)0.261538 (-0.114309)-0.9161521961/22/2021$1,910.00$27.650Put62325628915(+15)0.246346 (-0.120683)-0.8558382711/22/2021$1,900.00$19.550Put1,60575173167(+65)0.24314 (-0.113036)-0.7438586581/22/2021$1,895.00$15.800Put27911113834(+34)0.237281 (-0.107518)-0.6758421781/22/2021$1,890.00$12.550Put93536344152(+52)0.235523 (-0.102684)-0.5970583611/22/2021$1,885.00$9.600Put405141120121(+117)0.23357 (-0.105272)-0.512131911/22/2021$1,880.00$7.200Put1,606552831757(+756)0.230298 (-0.110839)-0.425214861/22/2021$1,875.00$5.300Put66714630062(+56)0.234176 (-0.099026)-0.3421712171/22/2021$1,870.00$3.700Put806345231241(+239)0.230423 (-0.10212)-0.2635572581/22/2021$1,865.00$2.725Put4308326872(+71)0.238194 (-0.097328)-0.2037471691/22/2021$1,860.00$1.925Put467106158106(+93)0.242549 (-0.086527)-0.1519421751/22/2021$1,855.00$1.350Put468100107168(+163)0.247395 (-0.07924)-0.1120331491/22/2021$1,852.50$1.125Put4741037(+30)0.249056 (-0.072158)-0.095321201/22/2021$1,850.00$1.100Put1,242234567210(+206)0.262284 (-0.061861)-0.0895242771/22/2021$1,847.50$0.800Put3022810780(+77)0.259603 (-0.069618)-0.06975511/22/2021$1,845.00$0.650Put4224560215(+211)0.258964 (-0.064155)-0.058181621/22/2021$1,842.50$0.550Put332926(+20)0.261556 (-0.060439)-0.049714141/22/2021$1,840.00$0.575Put2355925178(+176)0.276738 (-0.045502)-0.049253661/22/2021$1,837.50$0.450Put135259(+57)0.276595 (-0.043203)-0.03969481/22/2021$1,835.00$0.375Put1381728205(+202)0.281812 (-0.041014)-0.033613481/22/2021$1,832.50$0.300Put95329(+28)0.28265 (-0.041786)-0.02753371/22/2021$1,830.00$0.300Put1131618485(+467)0.293534 (-0.031244)-0.026548401/22/2021$1,827.50$0.000Put11018(+10)0.326907 (+0.002959)0.011/22/2021$1,825.00$0.325Put45829265(+259)0.320488 (-0.001702)-0.026331251/22/2021$1,822.50$0.000Put00025(+21)0.001/22/2021$1,820.00$0.000Put1114141427(+305)0.352919 (+0.029214)0.0411/22/2021$1,817.50$0.000Put100080(+64)0.440576 (+0.112526)0.011/22/2021$1,815.00$0.000Put195247(+40)0.373536 (+0.043141)0.051/22/2021$1,812.50$0.000Put66033(+23)0.30449 (-0.027564)0.011/22/2021$1,810.00$0.000Put4214197(+174)0.410649 (+0.073174)0.091/22/2021$1,807.50$0.000Put10016(+7)0.415797 (+0.085306)0.011/22/2021$1,805.00$0.000Put502241(+225)0.418922 (+0.086574)0.051/22/2021$1,802.50$0.125Put1501522(+21)0.370993 (+0.036736)-0.00982121/22/2021$1,800.00$0.125Put20914621336(+214)0.380751 (+0.035537)-0.009576501/22/2021$1,797.50$0.000Put1510029(+17)0.527944 (+0.186265)0.051/22/2021$1,795.00$0.200Put2013466(+40)0.428302 (+0.082868)-0.013149131/22/2021$1,792.50$0.000Put10133(+8)0.446488 (+0.101099)0.011/22/2021$1,790.00$0.325Put1633319(+195)0.476196 (+0.112549)-0.01835281/22/2021$1,787.50$0.300Put110028(+6)0.482194 (+0.131726)-0.01686471/22/2021$1,785.00$0.300Put39616162(+116)0.493676 (+0.149756)-0.016571221/22/2021$1,782.50$0.000Put00036(-8)0.001/22/2021$1,780.00$0.175Put42273135(-9)0.483266 (+0.126944)-0.01045891/22/2021$1,777.50$0.000Put70421(-1)0.620429 (+0.25961)0.061/22/2021$1,775.00$0.275Put44333105(+86)0.533689 (+0.161498)-0.014337111/22/2021$1,772.50$0.000Put20016(+1)0.574088 (+0.18431)0.021/22/2021$1,770.00$0.000Put00097(+29)0.001/22/2021$1,767.50$0.000Put000120(+0)0.001/22/2021$1,765.00$0.000Put56349180(+11)0.6089 (+0.175912)0.0151/22/2021$1,762.50$0.000Put00087(+0)0.001/22/2021$1,760.00$0.000Put91863(-29)0.587127 (+0.173919)0.051/22/2021$1,757.50$0.125Put41120(-2)0.549864 (+0.110016)-0.00681631/22/2021$1,755.00$0.000Put00029(-3)0.001/22/2021$1,752.50$0.000Put00044(-3)0.001/22/2021$1,750.00$0.125Put20586111629(-4)0.579816 (+0.17182)-0.006464531/22/2021$1,747.50$0.000Put1920211(+3)0.531512 (+0.066474)0.041/22/2021$1,745.00$0.000Put31282(+3)0.593382 (+0.16501)0.031/22/2021$1,742.50$0.000Put10148(-4)0.721106 (+0.253722)0.011/22/2021$1,740.00$0.000Put612196(-11)0.696345 (+0.208533)0.051/22/2021$1,737.50$0.000Put22037(+7)0.625714 (+0.14396)0.021/22/2021$1,735.00$0.000Put862110(-16)0.692225 (+0.194033)0.081/22/2021$1,732.50$0.000Put00070(-9)0.001/22/2021$1,730.00$0.000Put18810167(-82)0.635164 (+0.179088)0.071/22/2021$1,727.50$0.000Put130336(-1)0.661555 (+0.081761)0.031/22/2021$1,725.00$0.000Put000134(+9)0.001/22/2021$1,722.50$0.000Put00065(-4)0.001/22/2021$1,720.00$0.175Put1357189(-12)0.726148 (+0.206303)-0.00713791/22/2021$1,717.50$0.000Put00017(-12)0.001/22/2021$1,715.00$0.000Put5664488(-15)0.732663 (+0.248206)0.0121/22/2021$1,712.50$0.000Put30136(-5)0.908745 (+0.409613)0.021/22/2021$1,710.00$0.000Put1201231(-12)0.810899 (+0.253166)0.041/22/2021$1,707.50$0.000Put70048(-3)0.743983 (+0.109345)0.021/22/2021$1,705.00$0.125Put410102(-2)0.763948 (+0.21587)-0.00502821/22/2021$1,702.50$0.125Put2800120(-1)0.774011 (+0.345533)-0.004947171/22/2021$1,700.00$0.075Put110474432(-43)0.746227 (+0.184682)-0.003257591/22/2021$1,695.00$0.125Put700372(-25)0.805346 (+0.182985)-0.00478311/22/2021$1,690.00$0.125Put900189(-31)0.826431 (+0.183502)-0.00468721/22/2021$1,685.00$0.100Put1300164(-27)0.833439 (+0.18864)-0.003781101/22/2021$1,680.00$0.125Put1126201(-35)0.868066 (+0.178087)-0.004466111/22/2021$1,675.00$0.000Put111093(+15)0.959777 (+0.293425)0.091/22/2021$1,670.00$0.100Put1305201(-16)0.892172 (+0.206901)-0.00359261/22/2021$1,665.00$0.000Put100133(-5)1.00337 (+0.365993)0.011/22/2021$1,660.00$0.025Put2800205(-25)0.8255 (+0.14094)-0.00105761/22/2021$1,650.00$0.000Put10174594(-17)1.10192 (+0.451081)0.0131/22/2021$1,640.00$0.000Put10000460(-12)1.10595 (+0.33854)0.071/22/2021$1,630.00$0.000Put3400213(-10)1.10011 (+0.275683)0.051/22/2021$1,620.00$0.000Put100259(-1)1.28691 (+0.456014)0.011/22/2021$1,610.00$0.050Put000116(+0)1.05387 (+0.011773)-0.00157601/22/2021$1,600.00$0.075Put702268(-17)1.12745 (+0.339941)-0.00215541/22/2021$1,590.00$0.100Put803151(+5)1.20352 (+0.310991)-0.00269331/22/2021$1,580.00$0.000Put000312(-1)0.001/22/2021$1,570.00$0.000Put000100(+0)0.001/22/2021$1,560.00$0.025Put00040(-2)1.17663 (+0.300309)-0.00072901/22/2021$1,550.00$0.000Put000114(-12)0.001/22/2021$1,540.00$0.000Put00050(+0)0.001/22/2021$1,530.00$0.000Put10034(+0)1.99490.011/22/2021$1,520.00$0.025Put10024(+0)1.3243 (+0.332226)-0.00064811/22/2021$1,510.00$0.025Put00038(+1)1.36667 (+0.345067)-0.00065301/22/2021$1,500.00$0.025Put000120(+7)1.40467 (+0.353827)-0.00063701/22/2021$1,490.00$0.025Put00032(+18)1.44315 (+0.362361)-0.00062201/22/2021$1,480.00$0.025Put00055(+0)1.48437 (+0.446098)-0.00061901/22/2021$1,470.00$0.025Put00022(+0)1.51781 (+0.454538)-0.00058101/22/2021$1,460.00$0.000Put00011(+0)0.001/22/2021$1,450.00$0.000Put00063(+0)0.001/22/2021$1,440.00$0.000Put0000(+0)0.001/22/2021$1,430.00$0.025Put00036(+0)1.67729 (+0.502427)-0.00053601/22/2021$1,420.00$0.025Put0004(+1)1.71479 (+0.510221)-0.00051501/22/2021$1,410.00$0.000Put00030(+0)0.001/22/2021$1,400.00$0.100Put000124(+0)2.00875-0.00163101/22/2021$1,390.00$0.000Put00010(+0)0.001/22/2021$1,380.00$0.000Put0001(+0)0.001/22/2021$1,370.00$0.000Put10020(+0)2.74780.011/22/2021$1,360.00$0.050Put0001(+0)2.08615 (+0.619803)-0.00083701/22/2021$1,350.00$0.000Put0002(+0)0.001/22/2021$1,340.00$0.000Put0000(+0)0.001/22/2021$1,330.00$0.000Put0000(+0)0.001/22/2021$1,320.00$0.000Put0000(+0)0.001/22/2021$1,310.00$0.000Put0001(+0)0.001/22/2021$1,300.00$0.000Put0001(+0)0.001/22/2021$1,290.00$0.000Put0006(+0)0.001/22/2021$1,280.00$0.000Put0000(+0)0.001/22/2021$1,270.00$0.000Put0000(+0)0.001/22/2021$1,260.00$0.000Put0000(+0)0.001/22/2021$1,250.00$0.000Put0000(+0)0.001/22/2021$1,240.00$0.000Put0000(+0)0.001/22/2021$1,230.00$0.000Put0002(+0)0.001/22/2021$1,220.00$0.000Put0000(+0)0.001/22/2021$1,210.00$0.000Put0000(+0)0.001/22/2021$1,200.00$0.000Put0000(+0)0.001/22/2021$1,190.00$0.000Put0000(+0)0.001/22/2021$1,180.00$0.000Put0000(+0)0.001/22/2021$1,170.00$0.000Put0000(+0)0.001/22/2021$1,160.00$0.000Put0000(+0)0.001/22/2021$1,150.00$0.000Put0000(+0)0.001/22/2021$1,140.00$0.000Put0000(+0)0.001/22/2021$1,130.00$0.000Put0000(+0)0.001/22/2021$1,120.00$0.000Put0000(+0)0.001/22/2021$1,110.00$0.000Put0000(+0)0.001/22/2021$1,100.00$0.000Put0006(+0)0.001/22/2021$1,090.00$0.000Put0000(+0)0.001/22/2021$1,080.00$0.025Put0000(+0)3.27921 (+0.969214)-0.0002801/22/2021$1,070.00$0.025Put0000(+0)3.32921 (+0.981704)-0.0002701/22/2021$1,060.00$0.025Put00031(+0)3.37921 (+0.994214)-0.000260End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 1/22/2021 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
