Stocks Options

LAST PRICE
167.5700
TODAY'S CHANGE (%)
Trending Up2.8300 (1.7179%)

Bid / Lots
167.5600/ 2
Ask / Lots
167.5700/ 1
Open / Previous Close
167.0000 / 164.7400
Day Range
Low 166.0900
High 167.7700
52 Week Range
Low 121.4600
High 193.3100
Volume
8,624,920
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	$75.60In 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	$70.60In 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	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOOGIn the Money	$65.60In 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	$1.60Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
GOOGIn the Money	$60.60In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
GOOGIn the Money	$55.60In 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	$0.01Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GOOGIn the Money	$50.60In the Money	$54.00In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
GOOGIn the Money	$47.05In the Money	$48.45In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
GOOGIn the Money	$41.65In the Money	$42.90In 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	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
GOOGIn the Money	$37.15In the Money	$39.10In 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	$-0.01Out of the Money	3Out of the Money	---Out of the Money
GOOGIn the Money	$32.50In the Money	$35.30In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
GOOGIn the Money	$32.15In the Money	$33.60In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	28Out of the Money	325Out of the Money
GOOGIn the Money	$31.10In the Money	$33.00In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	10Out of the Money	3Out of the Money
GOOGIn the Money	$29.40In the Money	$31.55In 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	$0.04Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	44Out of the Money	---Out of the Money
GOOGIn the Money	$27.95In the Money	$31.45In the Money	$28.20In the Money	$0.00In the Money	---In the Money	1In 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	$27.95In the Money	$29.30In 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	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	16Out of the Money	6Out of the Money
GOOGIn the Money	$27.45In the Money	$28.15In the Money	$25.38In the Money	$0.00In the Money	---In the Money	32In 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	$26.10In the Money	$28.50In 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	$25.20In the Money	$26.45In 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	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	20Out of the Money	---Out of the Money
GOOGIn the Money	$24.60In the Money	$24.85In 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	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	22Out of the Money	---Out of the Money
GOOGIn the Money	$23.60In the Money	$24.65In the Money	---In the Money	$0.00In 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	$0.02Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
GOOGIn the Money	$22.65In the Money	$22.85In 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	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	48Out of the Money	1,755Out of the Money
GOOGIn the Money	$21.65In the Money	$21.90In 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	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	3Out of the Money	73Out of the Money
GOOGIn the Money	$20.60In the Money	$20.85In 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	$0.01Out of the Money	$0.02Out 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	$0.01Out 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	$18.55In the Money	$19.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	GOOGOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	441Out of the Money	150Out of the Money
GOOGIn the Money	$17.65In the Money	$18.70In 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	$11.25In the Money	$13.00In the Money	$13.30In the Money	$2.20In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$152.50	GOOGOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	91Out of the Money	304Out of the Money
GOOGIn the Money	$8.60In the Money	$10.30In the Money	$10.00In the Money	$1.45In the Money	68In the Money	---In 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	801Out of the Money	1,423Out of the Money
GOOGIn the Money	$9.70In the Money	$10.40In 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	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.19Out of the Money	589Out of the Money	451Out of the Money
GOOGIn the Money	$7.80In the Money	$7.90In the Money	$7.70In the Money	$2.27In the Money	608In the Money	1,342In the Money	Filter Table By Strike Price of$160.00	GOOGOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.38Out of the Money	1,687Out of the Money	2,981Out of the Money
GOOGIn the Money	$5.45In the Money	$5.60In the Money	$5.55In the Money	$2.11In the Money	1,347In the Money	1,826In the Money	Filter Table By Strike Price of$162.50	GOOGOut of the Money	$0.28Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$-0.84Out of the Money	2,635Out of the Money	4,857Out of the Money
GOOGIn the Money	$3.40In the Money	$3.50In the Money	$3.45In the Money	$1.52In the Money	2,822In the Money	3,640In the Money	Filter Table By Strike Price of$165.00	GOOGNear the Money	$0.69Near the Money	$0.72Near the Money	$0.69Near the Money	$-1.33Near the Money	4,029Near the Money	1,198Near the Money
GOOGUnderlying issue's last price	$0.96Underlying issue's last price	$1.01Underlying issue's last price	$0.97Underlying issue's last price	$0.21Underlying issue's last price	7,607Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$167.50Underlying issue's last price	GOOGUnderlying issue's last price	$1.56Underlying issue's last price	$1.60Underlying issue's last price	$1.54Underlying issue's last price	$-2.07Underlying issue's last price	1,192Underlying issue's last price	452Underlying issue's last price
GOOGNear the Money	$0.77Near the Money	$0.79Near the Money	$0.80Near the Money	$0.35Near the Money	15,540Near the Money	6,315Near the Money	Filter Table By Strike Price of$170.00	GOOGIn the Money	$3.05In the Money	$3.15In the Money	$3.00In the Money	$-2.65In the Money	500In the Money	1,286In the Money
GOOGOut of the Money	$0.29Out of the Money	$0.31Out of the Money	$0.30Out of the Money	$0.09Out of the Money	5,183Out of the Money	1,690Out of the Money	Filter Table By Strike Price of$172.50	GOOGIn the Money	$5.00In the Money	$5.20In the Money	$5.20In the Money	$-2.15In the Money	22In the Money	95In the Money
GOOGOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.02Out of the Money	2,739Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	GOOGIn the Money	$7.35In the Money	$7.70In the Money	$7.70In the Money	$-2.61In the Money	84In the Money	431In the Money
GOOGOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	5,895Out 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	$0.04Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	523Out of the Money	2,445Out of the Money	Filter Table By Strike Price of$180.00	GOOGIn the Money	$12.30In the Money	$12.55In the Money	$14.35In the Money	$0.00In the Money	---In the Money	2In the Money
GOOGOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	330Out of the Money	189Out of the Money	Filter Table By Strike Price of$182.50	GOOGIn the Money	$14.80In the Money	$15.05In 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	247Out of the Money	3,124Out of the Money	Filter Table By Strike Price of$185.00	GOOGIn the Money	$17.30In the Money	$17.80In the Money	$19.35In the Money	$0.00In the Money	---In the Money	9In the Money
GOOGOut of the Money	$0.01Out 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	$19.80In the Money	$20.10In the Money	$21.10In the Money	$0.00In the Money	---In the Money	2In the Money
GOOGOut of the Money	$0.01Out of the Money	$0.02Out 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	$23.00In the Money	$26.70In the Money	$24.52In the Money	$-2.23In the Money	9In the Money	---In the Money
GOOGOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	248Out of the Money	75Out of the Money	Filter Table By Strike Price of$192.50	GOOGIn the Money	$24.80In the Money	$25.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GOOGOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	GOOGIn the Money	$26.70In the Money	$27.60In 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	$36.85In the Money	$38.65In 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	$41.70In the Money	$43.65In 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	---Out of the Money	129Out of the Money	Filter Table By Strike Price of$215.00	GOOGIn the Money	$46.85In the Money	$48.10In 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	$50.90In the Money	$53.10In 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	---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	$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	$61.50In the Money	$64.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GOOGOut of the Money	---Out of the Money	$0.04Out 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	---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$240.00	GOOGIn the Money	$71.05In the Money	$74.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GOOGOut of the Money	---Out of the Money	$0.01Out 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	$76.05In the Money	$79.35In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$250.00	GOOGIn the Money	$81.30In the Money	$83.90In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$255.00	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$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	$96.15In the Money	$98.45In the Money	---In the Money	$0.00In 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)