Log in

NASDAQ:GOOGLAlphabet Options Chain and Prices

$1,413.24
+6.49 (+0.46 %)
(As of 05/25/2020 04:00 PM ET)
Add
Compare
Today's Range
$1,395.95
Now: $1,413.24
$1,417.00
50-Day Range
$1,092.70
MA: $1,299.95
$1,413.24
52-Week Range
$1,008.87
Now: $1,413.24
$1,530.74
Volume1.43 million shs
Average Volume2.16 million shs
Market Capitalization$964.71 billion
P/E Ratio28.52
Dividend YieldN/A
Beta1.06

Options Chain

Alphabet (NASDAQ:GOOGL) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$1,900.00$0.000Call0420
5/29/2020$1,880.00$0.025Call010.640371 (+0.01836)0.000753
5/29/2020$1,860.00$0.025Call013 (+2)0.61844 (+0.017236)0.000777
5/29/2020$1,840.00$0.025Call000.5962020.000804
5/29/2020$1,820.00$0.025Call000.5736410.000832
5/29/2020$1,800.00$0.025Call000.5507580.000864
5/29/2020$1,780.00$0.025Call000.5404560.001163
5/29/2020$1,760.00$0.025Call000.513270.001139
5/29/2020$1,740.00$0.025Call000.4799370.00098
5/29/2020$1,720.00$0.025Call010.4555690.001028
5/29/2020$1,700.00$0.000Call021 (+20)0
5/29/2020$1,680.00$0.000Call000
5/29/2020$1,670.00$0.000Call000
5/29/2020$1,660.00$0.000Call000
5/29/2020$1,650.00$0.000Call000
5/29/2020$1,640.00$0.000Call050
5/29/2020$1,630.00$0.125Call02 (+1)0.397368 (+0.014896)0.005153
5/29/2020$1,620.00$0.000Call010
5/29/2020$1,610.00$0.000Call000
5/29/2020$1,600.00$0.000Call2170.377493 (+0.009264)0
5/29/2020$1,590.00$0.000Call010
5/29/2020$1,580.00$0.000Call000
5/29/2020$1,570.00$0.000Call0370
5/29/2020$1,560.00$0.000Call024 (-2)0
5/29/2020$1,550.00$0.500Call0136 (+90)0.325874 (+0.008381)0.021483
5/29/2020$1,540.00$0.500Call380.306589 (-0.013729)0.022661
5/29/2020$1,530.00$0.550Call4650 (+19)0.291379 (-0.020663)0.025776
5/29/2020$1,520.00$0.000Call0240
5/29/2020$1,510.00$0.600Call1024 (+2)0.254407 (-0.022673)0.031315
5/29/2020$1,500.00$0.650Call251242 (-38)0.236562 (-0.041291)0.035773
5/29/2020$1,490.00$1.050Call106740.235716 (-0.036722)0.054394
5/29/2020$1,480.00$1.525Call921210.230344 (-0.038334)0.076256
5/29/2020$1,475.00$1.675Call801 (+1)0.22249 (-0.040718)0.084954
5/29/2020$1,470.00$1.850Call150162 (-38)0.214602 (-0.043898)0.095132
5/29/2020$1,465.00$2.625Call612 (+2)0.22163 (-0.044434)0.12378
5/29/2020$1,460.00$3.400Call230231 (+79)0.224475 (-0.035323)0.151206
5/29/2020$1,455.00$3.875Call649 (+9)0.218329 (-0.042025)0.171639
5/29/2020$1,450.00$4.750Call690304 (+63)0.217998 (-0.047334)0.201813
5/29/2020$1,445.00$5.550Call6618 (+18)0.213857 (-0.046367)0.231083
5/29/2020$1,440.00$7.150Call1,242252 (+21)0.220017 (-0.036523)0.274222
5/29/2020$1,435.00$9.100Call6486 (+2)0.227677 (-0.044569)0.319698
5/29/2020$1,430.00$10.600Call1,205105 (+3)0.225742 (-0.043956)0.358983
5/29/2020$1,425.00$12.600Call249107 (-9)0.227834 (-0.038104)0.402624
5/29/2020$1,420.00$14.900Call607128 (+9)0.230934 (-0.034924)0.447129
5/29/2020$1,415.00$17.300Call18776 (+14)0.232451 (-0.040942)0.491118
5/29/2020$1,410.00$20.050Call421371 (+255)0.235653 (-0.041836)0.534643
5/29/2020$1,405.00$23.650Call60992 (+52)0.247183 (-0.020257)0.574651
5/29/2020$1,400.00$26.600Call262232 (+61)0.247745 (-0.021963)0.614776
5/29/2020$1,395.00$30.250Call74106 (+49)0.255244 (-0.017069)0.650051
5/29/2020$1,390.00$32.450Call54145 (+11)0.239581 (-0.034505)0.697297
5/29/2020$1,385.00$37.000Call833 (+2)0.255398 (-0.028114)0.721954
5/29/2020$1,380.00$41.650Call40207 (+117)0.27167 (-0.01973)0.742707
5/29/2020$1,375.00$46.050Call973 (+1)0.282902 (-0.0321)0.764241
5/29/2020$1,370.00$50.000Call37294 (+263)0.285001 (-0.036193)0.790253
5/29/2020$1,365.00$0.000Call1220 (-1)0.280195 (-0.02734)0
5/29/2020$1,360.00$58.250Call1056 (+4)0.289187 (-0.01702)0.83624
5/29/2020$1,355.00$0.000Call418 (+1)0.287157 (-0.044769)0
5/29/2020$1,350.00$68.600Call19900.332337 (-0.008726)0.845645
5/29/2020$1,345.00$72.050Call533 (-1)0.313654 (-0.006373)0.877247
5/29/2020$1,340.00$0.000Call12173 (-1)0.321555 (-0.018331)0
5/29/2020$1,335.00$0.000Call835 (+3)0.313676 (-0.024364)0
5/29/2020$1,330.00$0.000Call6430.33944 (-0.001694)0
5/29/2020$1,325.00$0.000Call536 (+6)0.338386 (-0.004751)0
5/29/2020$1,320.00$0.000Call612 (-2)0.343273 (-0.010506)0
5/29/2020$1,315.00$0.000Call126 (+7)0.328756 (-0.043832)0
5/29/2020$1,310.00$0.000Call0540
5/29/2020$1,305.00$0.000Call1140.3400990
5/29/2020$1,300.00$0.000Call2380.3904190
5/29/2020$1,295.00$0.000Call050
5/29/2020$1,290.00$0.000Call080
5/29/2020$1,285.00$0.000Call0110
5/29/2020$1,280.00$0.000Call0240
5/29/2020$1,275.00$0.000Call0220
5/29/2020$1,270.00$0.000Call270.4304620
5/29/2020$1,265.00$0.000Call2100.4617660
5/29/2020$1,260.00$0.000Call0430
5/29/2020$1,255.00$0.000Call0260
5/29/2020$1,250.00$0.000Call1370.4668470
5/29/2020$1,245.00$0.000Call080
5/29/2020$1,240.00$0.000Call0200
5/29/2020$1,235.00$0.000Call012 (+3)0
5/29/2020$1,230.00$0.000Call0130
5/29/2020$1,225.00$0.000Call050
5/29/2020$1,220.00$0.000Call0110
5/29/2020$1,215.00$0.000Call0100
5/29/2020$1,210.00$0.000Call040
5/29/2020$1,205.00$0.000Call030
5/29/2020$1,200.00$0.000Call5220.546780
5/29/2020$1,195.00$0.000Call020
5/29/2020$1,190.00$0.000Call010
5/29/2020$1,185.00$0.000Call000
5/29/2020$1,180.00$0.000Call040
5/29/2020$1,175.00$0.000Call010
5/29/2020$1,170.00$0.000Call000
5/29/2020$1,165.00$0.000Call01 (+1)0
5/29/2020$1,160.00$0.000Call01 (+1)0
5/29/2020$1,155.00$0.000Call000
5/29/2020$1,150.00$0.000Call030
5/29/2020$1,145.00$0.000Call000
5/29/2020$1,140.00$0.000Call000
5/29/2020$1,135.00$0.000Call000
5/29/2020$1,130.00$0.000Call020
5/29/2020$1,120.00$0.000Call000
5/29/2020$1,110.00$0.000Call000
5/29/2020$1,100.00$0.000Call010
5/29/2020$1,090.00$0.000Call040
5/29/2020$1,080.00$0.000Call000
5/29/2020$1,070.00$0.000Call000
5/29/2020$1,060.00$0.000Call030
5/29/2020$1,050.00$0.000Call000
5/29/2020$1,040.00$0.000Call000
5/29/2020$1,030.00$0.000Call000
5/29/2020$1,020.00$0.000Call000
5/29/2020$1,010.00$0.000Call000
5/29/2020$1,000.00$0.000Call0100
5/29/2020$990.00$0.000Call000
5/29/2020$980.00$0.000Call010
5/29/2020$970.00$0.000Call000
5/29/2020$960.00$0.000Call020
5/29/2020$950.00$0.000Call000
5/29/2020$940.00$0.000Call000
5/29/2020$930.00$0.000Call000
5/29/2020$920.00$0.000Call000
5/29/2020$910.00$0.000Call010
5/29/2020$900.00$0.000Call000
5/29/2020$890.00$0.000Call000
5/29/2020$880.00$0.000Call000
5/29/2020$870.00$0.000Call000
5/29/2020$860.00$0.000Call000
5/29/2020$850.00$0.000Call000
5/29/2020$840.00$0.000Call000
5/29/2020$830.00$0.000Call000
5/29/2020$820.00$0.000Call01 (+1)0
5/29/2020$810.00$0.000Call000
5/29/2020$800.00$0.000Call000
5/29/2020$790.00$0.000Call000
5/29/2020$780.00$0.000Call000
5/29/2020$770.00$0.000Call000
5/29/2020$760.00$0.000Call000
5/29/2020$750.00$0.000Call000
5/29/2020$740.00$0.000Call000
5/29/2020$730.00$0.000Call000
5/29/2020$720.00$0.000Call000
5/29/2020$710.00$0.000Call000
5/29/2020$700.00$0.000Call111.525090
5/29/2020$690.00$0.000Call000
5/29/2020$680.00$0.000Call000
5/29/2020$670.00$0.000Call000
5/29/2020$660.00$0.000Call000
5/29/2020$650.00$0.000Call000
5/29/2020$640.00$0.000Call000
5/29/2020$630.00$0.000Call01 (+1)0
5/29/2020$620.00$0.000Call01 (+1)0
5/29/2020$1,900.00$0.000Put000
5/29/2020$1,880.00$0.000Put000
5/29/2020$1,860.00$0.000Put000
5/29/2020$1,840.00$0.000Put000
5/29/2020$1,820.00$0.000Put000
5/29/2020$1,800.00$0.000Put000
5/29/2020$1,780.00$0.000Put000
5/29/2020$1,760.00$0.000Put000
5/29/2020$1,740.00$0.000Put000
5/29/2020$1,720.00$0.000Put000
5/29/2020$1,700.00$0.000Put01 (+1)0
5/29/2020$1,680.00$0.000Put000
5/29/2020$1,670.00$0.000Put000
5/29/2020$1,660.00$0.000Put000
5/29/2020$1,650.00$0.000Put000
5/29/2020$1,640.00$0.000Put100.5011850
5/29/2020$1,630.00$0.000Put000
5/29/2020$1,620.00$0.000Put000
5/29/2020$1,610.00$0.000Put000
5/29/2020$1,600.00$0.000Put060
5/29/2020$1,590.00$0.000Put000
5/29/2020$1,580.00$0.000Put000
5/29/2020$1,570.00$0.000Put000
5/29/2020$1,560.00$0.000Put000
5/29/2020$1,550.00$0.000Put020
5/29/2020$1,540.00$0.000Put030
5/29/2020$1,530.00$0.000Put000
5/29/2020$1,520.00$0.000Put010
5/29/2020$1,510.00$0.000Put010
5/29/2020$1,500.00$0.000Put1300
5/29/2020$1,490.00$0.000Put030
5/29/2020$1,480.00$0.000Put010 (+3)0
5/29/2020$1,475.00$0.000Put013 (+13)0
5/29/2020$1,470.00$58.500Put19 (+4)0.211203 (-0.044299)-0.909451
5/29/2020$1,465.00$53.550Put412 (+12)0.198691 (-0.062136)-0.902567
5/29/2020$1,460.00$49.150Put75 (-5)0.201852 (-0.052355)-0.876896
5/29/2020$1,455.00$46.000Put73 (+3)0.224472 (-0.027134)-0.821451
5/29/2020$1,450.00$41.050Put48 (+1)0.208574 (-0.046221)-0.80892
5/29/2020$1,445.00$37.050Put32 (+2)0.210751 (-0.060951)-0.774743
5/29/2020$1,440.00$33.400Put270.211618 (-0.024618)-0.734781
5/29/2020$1,435.00$30.100Put130.215458 (-0.051702)-0.689985
5/29/2020$1,430.00$27.250Put15105 (+84)0.225937 (-0.025922)-0.642637
5/29/2020$1,425.00$23.850Put313 (+4)0.220292 (-0.04192)-0.601477
5/29/2020$1,420.00$21.100Put39124 (+78)0.222109 (-0.030692)-0.555169
5/29/2020$1,415.00$18.550Put3828 (+11)0.226518 (-0.034138)-0.509362
5/29/2020$1,410.00$16.700Put12373 (+34)0.233931 (-0.032144)-0.465417
5/29/2020$1,405.00$14.550Put11458 (+8)0.234209 (-0.030621)-0.422167
5/29/2020$1,400.00$12.700Put13257 (+2)0.238356 (-0.031067)-0.380768
5/29/2020$1,395.00$11.450Put5430 (-1)0.249394 (-0.015485)-0.3453
5/29/2020$1,390.00$10.050Put103230 (-10)0.250744 (-0.019353)-0.310368
5/29/2020$1,385.00$8.600Put28144 (+9)0.251372 (-0.024933)-0.275253
5/29/2020$1,380.00$7.850Put75263 (-5)0.262432 (-0.020817)-0.24934
5/29/2020$1,375.00$7.100Put8345 (-2)0.273564 (-0.019489)-0.225537
5/29/2020$1,370.00$6.350Put169920.277788 (-0.022265)-0.203077
5/29/2020$1,365.00$5.350Put3929 (-10)0.276396 (-0.020148)-0.177152
5/29/2020$1,360.00$4.700Put32045 (+14)0.281916 (-0.018893)-0.157263
5/29/2020$1,355.00$4.250Put3836 (+11)0.29137 (-0.017455)-0.141747
5/29/2020$1,350.00$3.650Put150154 (+11)0.295931 (-0.020929)-0.124384
5/29/2020$1,345.00$3.400Put1648 (+10)0.303932 (-0.011731)-0.114128
5/29/2020$1,340.00$3.050Put78318 (+192)0.309025 (-0.018432)-0.102416
5/29/2020$1,335.00$2.725Put54115 (+9)0.314825 (-0.02077)-0.091564
5/29/2020$1,330.00$2.375Put1684 (+8)0.319929 (-0.010129)-0.080587
5/29/2020$1,325.00$2.525Put6254 (+3)0.339972 (-0.007561)-0.080514
5/29/2020$1,320.00$1.975Put1077 (-2)0.339126 (-0.006239)-0.066248
5/29/2020$1,315.00$2.000Put2527 (-3)0.355157 (+0.003474)-0.06445
5/29/2020$1,310.00$1.775Put21559 (+6)0.356902 (-0.005352)-0.057531
5/29/2020$1,305.00$1.825Put343 (+1)0.373028 (+0.005134)-0.056649
5/29/2020$1,300.00$1.500Put68145 (+11)0.36968 (-0.004645)-0.047941
5/29/2020$1,295.00$1.525Put28561 (-13)0.38454 (-0.001145)-0.046928
5/29/2020$1,290.00$1.250Put17380.383867 (-0.014321)-0.039553
5/29/2020$1,285.00$0.000Put4985 (-2)0.402682 (+0.008794)0
5/29/2020$1,280.00$0.000Put6137 (+1)0.407203 (+0.004086)0
5/29/2020$1,275.00$0.000Put11080.410158 (-0.003427)0
5/29/2020$1,270.00$0.975Put16270.424365 (+0.000255)-0.029456
5/29/2020$1,265.00$0.000Put6110.444186 (+0.016951)0
5/29/2020$1,260.00$0.825Put7770.434389 (-0.009664)-0.024728
5/29/2020$1,255.00$0.000Put227 (-5)0.42371 (-0.026039)0
5/29/2020$1,250.00$1.000Put3882 (-2)0.477397 (+0.023254)-0.027032
5/29/2020$1,245.00$0.000Put4039 (+1)0.464125 (+0.008747)0
5/29/2020$1,240.00$0.000Put450 (-1)0.434425 (-0.056771)0
5/29/2020$1,235.00$0.000Put0130
5/29/2020$1,230.00$0.375Put225 (+8)0.460014 (-0.051049)-0.011633
5/29/2020$1,225.00$0.000Put066 (+3)0
5/29/2020$1,220.00$0.000Put0380
5/29/2020$1,215.00$0.475Put2150.508228-0.013061
5/29/2020$1,210.00$0.000Put0620
5/29/2020$1,205.00$0.000Put0100
5/29/2020$1,200.00$0.300Put8134 (+20)0.510962 (+0.007915)-0.008566
5/29/2020$1,195.00$0.000Put670.5636690
5/29/2020$1,190.00$0.000Put0330
5/29/2020$1,185.00$0.000Put1200.5559510
5/29/2020$1,180.00$0.000Put0161 (-1)0
5/29/2020$1,175.00$0.650Put12190.629374-0.01414
5/29/2020$1,170.00$0.000Put0150
5/29/2020$1,165.00$0.000Put0110
5/29/2020$1,160.00$0.000Put0670
5/29/2020$1,155.00$0.000Put000
5/29/2020$1,150.00$0.000Put0270
5/29/2020$1,145.00$0.000Put000
5/29/2020$1,140.00$0.475Put0150.695059-0.00984
5/29/2020$1,135.00$0.000Put025 (+19)0
5/29/2020$1,130.00$0.000Put0200
5/29/2020$1,120.00$0.150Put41160.657911-0.003631
5/29/2020$1,110.00$0.000Put0150
5/29/2020$1,100.00$0.000Put067 (-2)0
5/29/2020$1,090.00$0.100Put0310.688145 (+0.05429)-0.002349
5/29/2020$1,080.00$0.000Put0260
5/29/2020$1,070.00$0.000Put000
5/29/2020$1,060.00$0.000Put070
5/29/2020$1,050.00$0.025Put0490.694922-0.000642
5/29/2020$1,040.00$0.025Put050.715713-0.000624
5/29/2020$1,030.00$0.000Put010
5/29/2020$1,020.00$0.000Put020
5/29/2020$1,010.00$0.025Put000.779462-0.000578
5/29/2020$1,000.00$0.100Put0290.895184 (+0.15496)-0.001813
5/29/2020$990.00$0.025Put030.822455-0.000546
5/29/2020$980.00$0.000Put060
5/29/2020$970.00$0.000Put0170
5/29/2020$960.00$0.000Put000
5/29/2020$950.00$0.025Put070.913037-0.000502
5/29/2020$940.00$0.000Put030
5/29/2020$930.00$0.000Put000
5/29/2020$920.00$0.000Put000
5/29/2020$910.00$0.000Put010
5/29/2020$900.00$0.000Put000
5/29/2020$890.00$0.000Put000
5/29/2020$880.00$0.000Put010
5/29/2020$870.00$0.000Put000
5/29/2020$860.00$0.000Put010
5/29/2020$850.00$0.000Put000
5/29/2020$840.00$0.000Put000
5/29/2020$830.00$0.000Put000
5/29/2020$820.00$0.000Put000
5/29/2020$810.00$0.000Put020
5/29/2020$800.00$0.000Put050
5/29/2020$790.00$0.000Put000
5/29/2020$780.00$0.000Put000
5/29/2020$770.00$0.000Put000
5/29/2020$760.00$0.000Put000
5/29/2020$750.00$0.000Put000
5/29/2020$740.00$0.000Put000
5/29/2020$730.00$0.000Put000
5/29/2020$720.00$0.000Put000
5/29/2020$710.00$0.000Put000
5/29/2020$700.00$0.000Put000
5/29/2020$690.00$0.000Put000
5/29/2020$680.00$0.000Put000
5/29/2020$670.00$0.000Put000
5/29/2020$660.00$0.000Put000
5/29/2020$650.00$0.025Put011.73728-0.00027
5/29/2020$640.00$0.000Put000
5/29/2020$630.00$0.000Put000
5/29/2020$620.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/26/2020 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.