Stocks Options

LAST PRICE
179.8600
TODAY'S CHANGE (%)
Trending Down-2.4200 (-1.3276%)

Bid / Lots
179.9500/ 1
Ask / Lots
179.9900/ 1
Open / Previous Close
182.0000 / 182.2800
Day Range
Low 179.5700
High 182.3500
52 Week Range
Low 129.4000
High 193.3100
Volume
15,021,549
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 26.185

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GOOGIn the Money	$92.75In the Money	$97.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	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	1Out of the Money
GOOGIn the Money	$87.80In the Money	$92.00In the Money	$0.00In the Money	$0.00In the Money	---In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOOGIn the Money	$82.75In the Money	$87.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	GOOGOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GOOGIn the Money	$81.05In the Money	$84.25In the Money	$81.13In the Money	$0.00In the Money	14In the Money	---In the Money	Filter Table By Strike Price of$100.00	GOOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOOGIn the Money	$72.75In the Money	$76.20In the Money	$75.27In the Money	$9.17In the Money	1In the Money	33In the Money	Filter Table By Strike Price of$105.00	GOOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOOGIn the Money	$62.40In the Money	$63.45In the Money	$65.80In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$110.00	GOOGOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	150Out of the Money	---Out of the Money
GOOGIn the Money	$62.75In the Money	$67.00In the Money	$64.72In the Money	$7.94In the Money	8In the Money	8In 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	413Out of the Money
GOOGIn the Money	$56.35In the Money	$60.45In the Money	$57.04In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$120.00	GOOGOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	417Out of the Money	---Out of the Money
GOOGIn the Money	$52.75In the Money	$57.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	GOOGOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
GOOGIn the Money	$50.30In the Money	$54.20In the Money	$51.30In the Money	$4.30In the Money	18In the Money	---In 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	308Out of the Money
GOOGIn the Money	$37.45In the Money	$38.55In the Money	$41.20In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$135.00	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	1,163Out of the Money
GOOGIn the Money	$37.75In the Money	$41.95In the Money	$40.34In the Money	$0.39In the Money	28In the Money	43In the Money	Filter Table By Strike Price of$140.00	GOOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money
GOOGIn the Money	$36.30In the Money	$40.20In the Money	$36.04In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$144.00	GOOGOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	3Out of the Money	---Out of the Money
GOOGIn the Money	$31.35In the Money	$35.45In the Money	$29.90In the Money	$-2.34In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$145.00	GOOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	87Out of the Money	---Out of the Money
GOOGIn the Money	$26.60In the Money	$27.15In the Money	$26.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$146.00	GOOGOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	216Out of the Money	---Out of the Money
GOOGIn the Money	$33.25In the Money	$37.25In the Money	$35.28In the Money	$10.89In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$147.00	GOOGOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	---Out of the Money
GOOGIn the Money	$23.20In the Money	$24.50In the Money	$23.54In the Money	$0.33In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$148.00	GOOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	10Out of the Money	---Out of the Money
GOOGIn the Money	$23.70In the Money	$24.10In the Money	$24.16In the Money	$0.00In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$149.00	GOOGOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	34Out of the Money	---Out of the Money
GOOGIn the Money	$30.30In the Money	$33.45In the Money	$32.30In the Money	$4.16In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$150.00	GOOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
GOOGIn the Money	$27.90In the Money	$30.35In the Money	$27.34In the Money	$8.84In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$152.50	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	---Out of the Money
GOOGIn the Money	$24.20In the Money	$26.20In the Money	$25.06In the Money	$-1.27In the Money	5In the Money	158In the Money	Filter Table By Strike Price of$155.00	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	1,607Out of the Money
GOOGIn the Money	$24.50In the Money	$25.85In the Money	$23.77In the Money	$4.17In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$157.50	GOOGOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	418Out of the Money	---Out of the Money
GOOGIn the Money	$22.25In the Money	$22.90In the Money	$22.00In the Money	$3.80In the Money	18In the Money	---In the Money	Filter Table By Strike Price of$160.00	GOOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	101Out of the Money	---Out of the Money
GOOGIn the Money	$19.70In the Money	$21.00In the Money	$19.70In the Money	$4.11In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$162.50	GOOGOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	261Out of the Money	---Out of the Money
GOOGIn the Money	$14.60In the Money	$17.05In the Money	$15.00In the Money	$-2.45In the Money	1,368In the Money	2,131In the Money	Filter Table By Strike Price of$165.00	GOOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	62Out of the Money	1,872Out of the Money
GOOGIn the Money	$14.60In the Money	$15.85In the Money	$14.78In the Money	$4.13In the Money	29In the Money	---In the Money	Filter Table By Strike Price of$167.50	GOOGOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	217Out of the Money	---Out of the Money
GOOGIn the Money	$12.25In the Money	$13.10In the Money	$12.25In the Money	$3.73In the Money	244In the Money	---In the Money	Filter Table By Strike Price of$170.00	GOOGOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	523Out of the Money	---Out of the Money
GOOGIn the Money	$9.75In the Money	$10.15In the Money	$9.77In the Money	$3.72In the Money	414In the Money	---In the Money	Filter Table By Strike Price of$172.50	GOOGOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.12Out of the Money	500Out of the Money	---Out of the Money
GOOGIn the Money	$4.80In the Money	$6.10In the Money	$4.81In the Money	$-2.79In the Money	958In the Money	4,414In the Money	Filter Table By Strike Price of$175.00	GOOGOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.36Out of the Money	1,437Out of the Money	---Out of the Money
GOOGUnderlying issue's last price	$4.80Underlying issue's last price	$5.05Underlying issue's last price	$4.95Underlying issue's last price	$3.02Underlying issue's last price	2,472Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$177.50Underlying issue's last price	GOOGUnderlying issue's last price	$0.03Underlying issue's last price	$0.05Underlying issue's last price	$0.05Underlying issue's last price	$-0.97Underlying issue's last price	10,358Underlying issue's last price	---Underlying issue's last price
GOOGNear the Money	$0.01Near the Money	$0.04Near the Money	$0.02Near the Money	$-2.58Near the Money	13,706Near the Money	6,437Near the Money	Filter Table By Strike Price of$180.00	GOOGIn the Money	$0.17In the Money	$0.20In the Money	$0.19In the Money	$-2.32In the Money	7,065In the Money	---In the Money
GOOGNear the Money	$0.78Near the Money	$0.83Near the Money	$0.83Near the Money	$0.60Near the Money	18,463Near the Money	---Near the Money	Filter Table By Strike Price of$182.50	GOOGIn the Money	$0.90In the Money	$0.96In the Money	$0.93In the Money	$-3.82In the Money	1,650In the Money	---In the Money
GOOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	3,799Out of the Money	8,119Out of the Money	Filter Table By Strike Price of$185.00	GOOGIn the Money	$2.16In the Money	$4.20In the Money	$3.10In the Money	$-4.75In the Money	226In the Money	---In the Money
GOOGOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.02Out of the Money	2,699Out of the Money	---Out of the Money	Filter Table By Strike Price of$187.50	GOOGIn the Money	$3.60In the Money	$5.60In the Money	$5.45In the Money	$-5.21In the Money	8In the Money	---In the Money
GOOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	59Out of the Money	4,142Out of the Money	Filter Table By Strike Price of$190.00	GOOGIn the Money	$6.80In the Money	$8.05In the Money	$7.90In the Money	$-5.15In the Money	5In 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	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	GOOGIn the Money	$13.50In the Money	$17.15In the Money	$15.00In the Money	$2.35In the Money	13In the Money	2In 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	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	GOOGIn the Money	$17.00In the Money	$19.45In the Money	$18.85In the Money	$0.00In the Money	5In 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	642Out of the Money	Filter Table By Strike Price of$205.00	GOOGIn the Money	$23.00In the Money	$27.25In the Money	$25.15In 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	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	GOOGIn the Money	$33.00In the Money	$37.20In the Money	$0.00In 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	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	GOOGIn the Money	$38.00In the Money	$42.20In the Money	$0.00In 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	10Out of the Money	---Out 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	---Out of the Money	45Out 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	193Out of the Money	Filter Table By Strike Price of$235.00	GOOGIn the Money	$53.00In the Money	$57.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GOOGOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	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	85Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	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 November 08, 2024)

Put Options (expires Friday November 08, 2024)