Stocks Options

LAST PRICE
182.1500
TODAY'S CHANGE (%)
Trending Down-3.2600 (-1.7583%)

Bid / Lots
182.5900/ 1
Ask / Lots
182.6100/ 1
Open / Previous Close
184.3200 / 185.4100
Day Range
Low 181.9600
High 185.1300
52 Week Range
Low 115.3500
High 186.0500
Volume
29,156,644
above 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 103.718

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GOOGLIn the Money	$101.55In the Money	$102.25In the Money	$100.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$75.00	GOOGLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GOOGLIn the Money	$97.15In the Money	$98.80In the Money	$95.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$80.00	GOOGLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
GOOGLIn the Money	$91.15In the Money	$91.80In the Money	$91.00In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$85.00	GOOGLOut 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
GOOGLIn the Money	$88.45In the Money	$91.55In the Money	$89.22In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$90.00	GOOGLOut 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
GOOGLIn the Money	$81.65In the Money	$82.45In the Money	$81.59In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$95.00	GOOGLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GOOGLIn the Money	$78.45In the Money	$81.50In the Money	$79.97In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$100.00	GOOGLOut of the Money	---Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GOOGLIn the Money	$71.55In the Money	$72.25In the Money	$71.82In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$105.00	GOOGLOut 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
GOOGLIn the Money	$73.25In the Money	$76.80In the Money	$74.88In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$110.00	GOOGLOut 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
GOOGLIn the Money	$67.90In the Money	$70.20In the Money	$68.78In the Money	$4.69In the Money	55In the Money	---In the Money	Filter Table By Strike Price of$115.00	GOOGLOut 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
GOOGLIn the Money	$63.25In the Money	$66.80In the Money	$64.95In the Money	$1.17In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$120.00	GOOGLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money
GOOGLIn the Money	$58.25In the Money	$61.80In the Money	$60.14In the Money	$4.74In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$125.00	GOOGLOut 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
GOOGLIn the Money	$54.50In the Money	$56.80In the Money	$56.75In the Money	$3.50In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$130.00	GOOGLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GOOGLIn the Money	$48.25In the Money	$51.80In the Money	$49.92In the Money	$0.00In the Money	87In the Money	---In the Money	Filter Table By Strike Price of$135.00	GOOGLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money
GOOGLIn the Money	$42.20In the Money	$45.05In the Money	$43.44In the Money	$3.44In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$140.00	GOOGLOut 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
GOOGLIn the Money	$39.45In the Money	$41.80In the Money	$39.86In the Money	$0.93In the Money	27In the Money	---In the Money	Filter Table By Strike Price of$145.00	GOOGLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	7Out of the Money	---Out of the Money
GOOGLIn the Money	$34.50In the Money	$36.80In the Money	$34.98In the Money	$0.73In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$150.00	GOOGLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	148Out of the Money	---Out of the Money
GOOGLIn the Money	$29.70In the Money	$32.55In the Money	$30.69In the Money	$5.14In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$152.50	GOOGLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	93Out of the Money	---Out of the Money
GOOGLIn the Money	$29.80In the Money	$31.50In the Money	$29.48In the Money	$0.23In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$155.00	GOOGLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
GOOGLIn the Money	$26.00In the Money	$27.55In the Money	$24.26In the Money	$1.71In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$157.50	GOOGLOut 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
GOOGLIn the Money	$24.05In the Money	$26.65In the Money	$25.44In the Money	$1.56In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$160.00	GOOGLOut 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
GOOGLIn the Money	$15.75In the Money	$18.25In the Money	$16.91In the Money	$-0.37In the Money	26In the Money	---In the Money	Filter Table By Strike Price of$162.50	GOOGLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
GOOGLIn the Money	$20.10In the Money	$21.20In the Money	$20.50In the Money	$1.47In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$165.00	GOOGLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	29Out of the Money	---Out of the Money
GOOGLIn the Money	$16.80In the Money	$18.45In the Money	$17.85In the Money	$1.35In the Money	28In the Money	---In the Money	Filter Table By Strike Price of$167.50	GOOGLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	37Out of the Money	---Out of the Money
GOOGLIn the Money	$15.05In the Money	$16.00In the Money	$15.33In the Money	$1.35In the Money	61In the Money	---In the Money	Filter Table By Strike Price of$170.00	GOOGLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	189Out of the Money	---Out of the Money
GOOGLIn the Money	$12.40In the Money	$13.75In the Money	$12.69In the Money	$0.91In the Money	62In the Money	---In the Money	Filter Table By Strike Price of$172.50	GOOGLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	801Out of the Money	---Out of the Money
GOOGLIn the Money	$9.85In the Money	$11.75In the Money	$10.35In the Money	$1.21In the Money	143In the Money	---In the Money	Filter Table By Strike Price of$175.00	GOOGLOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	613Out of the Money	---Out of the Money
GOOGLIn the Money	$6.90In the Money	$8.65In the Money	$7.86In the Money	$1.34In the Money	263In the Money	---In the Money	Filter Table By Strike Price of$177.50	GOOGLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	1,782Out of the Money	---Out of the Money
GOOGLUnderlying issue's last price	$4.45Underlying issue's last price	$6.95Underlying issue's last price	$5.47Underlying issue's last price	$1.32Underlying issue's last price	2,526Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$180.00Underlying issue's last price	GOOGLUnderlying issue's last price	$0.03Underlying issue's last price	$0.04Underlying issue's last price	$0.04Underlying issue's last price	$-0.13Underlying issue's last price	3,172Underlying issue's last price	---Underlying issue's last price
GOOGLNear the Money	$2.85Near the Money	$3.35Near the Money	$3.05Near the Money	$0.98Near the Money	1,840Near the Money	---Near the Money	Filter Table By Strike Price of$182.50	GOOGLIn the Money	$0.11In the Money	$0.12In the Money	$0.12In the Money	$-0.46In the Money	5,137In the Money	---In the Money
GOOGLNear the Money	$1.09Near the Money	$1.20Near the Money	$1.15Near the Money	$0.44Near the Money	22,916Near the Money	---Near the Money	Filter Table By Strike Price of$185.00	GOOGLIn the Money	$0.59In the Money	$0.70In the Money	$0.68In the Money	$-1.05In the Money	18,627In the Money	---In the Money
GOOGLOut of the Money	$0.22Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$0.02Out of the Money	18,160Out of the Money	---Out of the Money	Filter Table By Strike Price of$187.50	GOOGLIn the Money	$2.07In the Money	$2.59In the Money	$2.22In the Money	$-1.48In the Money	680In the Money	---In the Money
GOOGLOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	9,469Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	GOOGLIn the Money	$4.00In the Money	$5.95In the Money	$4.50In the Money	$-1.80In the Money	144In the Money	---In the Money
GOOGLOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	939Out of the Money	---Out of the Money	Filter Table By Strike Price of$192.50	GOOGLIn the Money	$8.35In the Money	$9.45In the Money	$8.45In the Money	$-0.60In the Money	9In the Money	---In the Money
GOOGLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	407Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	GOOGLIn the Money	$8.50In the Money	$10.95In the Money	$10.32In the Money	$-2.08In the Money	5In the Money	---In the Money
GOOGLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	214Out of the Money	---Out of the Money	Filter Table By Strike Price of$197.50	GOOGLIn the Money	$11.50In the Money	$13.30In the Money	$12.40In the Money	$-1.63In the Money	2In the Money	---In the Money
GOOGLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	104Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	GOOGLIn the Money	$14.20In the Money	$15.80In the Money	$14.70In the Money	$-1.45In the Money	2In the Money	---In the Money
GOOGLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$202.50	GOOGLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GOOGLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	29Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	GOOGLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GOOGLOut 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	---Out of the Money	Filter Table By Strike Price of$210.00	GOOGLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GOOGLOut 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	---Out of the Money	Filter Table By Strike Price of$215.00	GOOGLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GOOGLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	GOOGLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GOOGLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	GOOGLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GOOGLOut 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	---Out of the Money	Filter Table By Strike Price of$230.00	GOOGLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GOOGLOut 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	---Out of the Money	Filter Table By Strike Price of$235.00	GOOGLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GOOGLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	GOOGLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GOOGLOut 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	---Out of the Money	Filter Table By Strike Price of$245.00	GOOGLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money

Alphabet Inc
NASDAQ:GOOGLUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday June 28, 2024)

Put Options (expires Friday June 28, 2024)