Stocks Options

LAST PRICE
168.4000
TODAY'S CHANGE (%)
Trending Up3.6600 (2.2217%)

Bid / Lots
168.3800/ 3
Ask / Lots
168.4300/ 1
Open / Previous Close
167.0000 / 164.7400
Day Range
Low 166.0900
High 168.4700
52 Week Range
Low 121.4600
High 193.3100
Volume
12,869,490
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 27.692

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GOOGIn the Money	$76.00In the Money	$79.55In the Money	$77.31In the Money	---In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$90.00	GOOGOut of the Money	---Out of the Money	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOOGIn the Money	$71.00In the Money	$74.55In the Money	$72.73In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$95.00	GOOGOut of the Money	---Out of the Money	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOOGIn the Money	$66.00In the Money	$69.60In the Money	$66.32In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$100.00	GOOGOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
GOOGIn the Money	$61.00In the Money	$64.60In the Money	$60.91In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$105.00	GOOGOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
GOOGIn the Money	$56.00In the Money	$59.60In the Money	$57.46In the Money	$5.27In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$110.00	GOOGOut of the Money	---Out of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GOOGIn the Money	$51.00In the Money	$54.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	GOOGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
GOOGIn the Money	$46.00In the Money	$49.60In the Money	$47.93In the Money	$2.68In the Money	4In the Money	8In the Money	Filter Table By Strike Price of$120.00	GOOGOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
GOOGIn the Money	$41.00In the Money	$44.60In the Money	$40.83In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$125.00	GOOGOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
GOOGIn the Money	$36.80In the Money	$39.60In the Money	$35.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$130.00	GOOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
GOOGIn the Money	$32.80In the Money	$35.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	GOOGOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
GOOGIn the Money	$33.00In the Money	$34.65In the Money	$30.85In the Money	$0.07In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$135.00	GOOGOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	29Out of the Money	325Out of the Money
GOOGIn the Money	$30.00In the Money	$33.65In the Money	$30.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$136.00	GOOGOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	10Out of the Money	3Out of the Money
GOOGIn the Money	$29.00In the Money	$32.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	GOOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	40Out of the Money	45Out of the Money
GOOGIn the Money	$26.20In the Money	$30.50In the Money	$28.20In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$138.00	GOOGOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	---Out of the Money	3Out of the Money	---Out of the Money
GOOGIn the Money	$27.00In the Money	$30.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	GOOGOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	20Out of the Money	---Out of the Money
GOOGIn the Money	$23.45In the Money	$27.35In the Money	$25.38In the Money	$1.86In the Money	26In the Money	---In the Money	Filter Table By Strike Price of$140.00	GOOGOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	220Out of the Money	368Out of the Money
GOOGIn the Money	$25.00In the Money	$28.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	GOOGOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	1Out of the Money	9Out of the Money
GOOGIn the Money	$24.00In the Money	$27.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	GOOGOut of the Money	---Out of the Money	$1.18Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	56Out of the Money
GOOGIn the Money	$23.00In the Money	$26.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	GOOGOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
GOOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	GOOGOut of the Money	$0.01Out of the Money	$0.84Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
GOOGIn the Money	$21.80In the Money	$24.65In the Money	$22.50In the Money	$1.30In the Money	1In the Money	29In the Money	Filter Table By Strike Price of$145.00	GOOGOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	936Out of the Money	---Out of the Money
GOOGIn the Money	$20.00In the Money	$23.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	GOOGOut of the Money	---Out of the Money	$2.14Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	3Out of the Money	73Out of the Money
GOOGIn the Money	$20.55In the Money	$22.30In the Money	$18.59In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$147.00	GOOGOut of the Money	---Out of the Money	$2.14Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	63Out of the Money
GOOGIn the Money	$16.25In the Money	$20.65In the Money	$18.30In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$148.00	GOOGOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	200Out of the Money	19Out of the Money
GOOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	GOOGOut of the Money	---Out of the Money	$2.14Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	442Out of the Money	150Out of the Money
GOOGIn the Money	$17.05In the Money	$19.65In the Money	$16.80In the Money	$1.50In the Money	5In the Money	51In the Money	Filter Table By Strike Price of$150.00	GOOGOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	146Out of the Money	1,117Out of the Money
GOOGIn the Money	$13.50In the Money	$17.00In the Money	$15.71In the Money	$2.41In the Money	3In the Money	157In the Money	Filter Table By Strike Price of$152.50	GOOGOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	91Out of the Money	304Out of the Money
GOOGIn the Money	$13.45In the Money	$14.70In the Money	$12.70In the Money	$2.70In the Money	12In the Money	229In the Money	Filter Table By Strike Price of$155.00	GOOGOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.10Out of the Money	807Out of the Money	1,423Out of the Money
GOOGIn the Money	$8.50In the Money	$12.25In the Money	$9.75In the Money	$1.68In the Money	2In the Money	380In the Money	Filter Table By Strike Price of$157.50	GOOGOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.19Out of the Money	610Out of the Money	451Out of the Money
GOOGIn the Money	$8.05In the Money	$8.80In the Money	$8.60In the Money	$3.17In the Money	754In the Money	1,342In the Money	Filter Table By Strike Price of$160.00	GOOGOut of the Money	$0.49Out of the Money	$0.52Out of the Money	$0.51Out of the Money	$-0.52Out of the Money	2,580Out of the Money	---Out of the Money
GOOGIn the Money	$6.15In the Money	$6.70In the Money	$6.15In the Money	$2.71In the Money	1,467In the Money	1,826In the Money	Filter Table By Strike Price of$162.50	GOOGOut of the Money	$0.20Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$-0.90Out of the Money	2,732Out of the Money	4,857Out of the Money
GOOGIn the Money	$4.00In the Money	$4.15In the Money	$4.06In the Money	$2.13In the Money	3,259In the Money	3,640In the Money	Filter Table By Strike Price of$165.00	GOOGOut of the Money	$0.48Out of the Money	$0.53Out of the Money	$0.51Out of the Money	$-1.51Out of the Money	4,358Out of the Money	1,198Out of the Money
GOOGUnderlying issue's last price	$2.23Underlying issue's last price	$2.30Underlying issue's last price	$2.30Underlying issue's last price	$1.33Underlying issue's last price	6,983Underlying issue's last price	3,369Underlying issue's last price	Filter Table By Strike Price of$167.50Underlying issue's last price	GOOGUnderlying issue's last price	$1.18Underlying issue's last price	$1.26Underlying issue's last price	$1.20Underlying issue's last price	$-2.41Underlying issue's last price	1,351Underlying issue's last price	452Underlying issue's last price
GOOGNear the Money	$1.04Near the Money	$1.07Near the Money	$1.04Near the Money	$0.59Near the Money	17,990Near the Money	6,315Near the Money	Filter Table By Strike Price of$170.00	GOOGIn the Money	$2.00In the Money	$4.20In the Money	$2.50In the Money	$-3.15In the Money	646In the Money	1,286In the Money
GOOGOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$0.02Out of the Money	3,178Out of the Money	---Out of the Money	Filter Table By Strike Price of$172.50	GOOGIn the Money	$3.25In the Money	$6.50In the Money	$4.70In the Money	$-2.65In the Money	25In the Money	95In the Money
GOOGOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.04Out of the Money	3,183Out of the Money	2,690Out of the Money	Filter Table By Strike Price of$175.00	GOOGIn the Money	$5.60In the Money	$7.65In the Money	$6.85In the Money	$-3.46In the Money	87In the Money	431In the Money
GOOGOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	5,932Out of the Money	1,278Out of the Money	Filter Table By Strike Price of$177.50	GOOGIn the Money	$9.55In the Money	$13.80In the Money	$11.86In the Money	$0.81In the Money	1In the Money	---In the Money
GOOGOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	662Out of the Money	2,445Out of the Money	Filter Table By Strike Price of$180.00	GOOGIn the Money	$10.55In the Money	$14.00In the Money	$14.35In the Money	$0.00In the Money	---In the Money	2In the Money
GOOGOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	340Out of the Money	189Out of the Money	Filter Table By Strike Price of$182.50	GOOGIn the Money	$13.05In the Money	$14.85In the Money	$16.75In the Money	$0.00In the Money	---In the Money	10In the Money
GOOGOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	252Out of the Money	3,124Out of the Money	Filter Table By Strike Price of$185.00	GOOGIn the Money	$15.55In the Money	$19.00In the Money	$19.35In the Money	$0.00In the Money	---In the Money	9In the Money
GOOGOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	44Out of the Money	105Out of the Money	Filter Table By Strike Price of$187.50	GOOGIn the Money	$18.05In the Money	$21.50In the Money	$21.10In the Money	$0.00In the Money	---In the Money	2In the Money
GOOGOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	76Out of the Money	890Out of the Money	Filter Table By Strike Price of$190.00	GOOGIn the Money	$20.85In the Money	$24.00In the Money	$22.49In the Money	$-2.03In the Money	3In the Money	1In the Money
GOOGOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	249Out of the Money	75Out of the Money	Filter Table By Strike Price of$192.50	GOOGIn the Money	$23.00In the Money	$26.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GOOGOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	47Out of the Money	518Out of the Money	Filter Table By Strike Price of$195.00	GOOGIn the Money	$25.50In the Money	$29.00In the Money	$30.10In the Money	$0.00In the Money	---In the Money	1In the Money
GOOGOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	794Out of the Money	700Out of the Money	Filter Table By Strike Price of$200.00	GOOGIn the Money	$36.50In the Money	$40.90In the Money	$37.00In the Money	$0.00In the Money	1In the Money	---In the Money
GOOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	61Out of the Money	1,314Out of the Money	Filter Table By Strike Price of$205.00	GOOGIn the Money	$35.50In the Money	$39.00In the Money	$43.85In the Money	$0.00In the Money	---In the Money	---In the Money
GOOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	860Out of the Money	Filter Table By Strike Price of$210.00	GOOGIn the Money	$40.50In the Money	$44.00In the Money	$45.15In the Money	$0.00In the Money	---In the Money	---In the Money
GOOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	129Out of the Money	Filter Table By Strike Price of$215.00	GOOGIn the Money	$45.50In the Money	$49.00In the Money	$43.44In the Money	$0.00In the Money	---In the Money	---In the Money
GOOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	66Out of the Money	Filter Table By Strike Price of$220.00	GOOGIn the Money	$50.50In the Money	$54.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GOOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$225.00	GOOGIn the Money	$55.50In the Money	$59.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GOOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	105Out of the Money	Filter Table By Strike Price of$230.00	GOOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GOOGOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	49Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	GOOGIn the Money	$65.50In the Money	$69.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GOOGOut of the Money	---Out of the Money	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	GOOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GOOGOut of the Money	---Out of the Money	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	GOOGIn the Money	$75.50In the Money	$79.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GOOGOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	GOOGIn the Money	$80.50In the Money	$84.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GOOGOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.09Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	GOOGIn the Money	$85.50In the Money	$89.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GOOGOut of the Money	---Out of the Money	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	GOOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GOOGOut of the Money	---Out of the Money	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	GOOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money

Alphabet Inc
NASDAQ:GOOGUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday August 23, 2024)

Put Options (expires Friday August 23, 2024)