Stocks Options

LAST PRICE
167.5100
TODAY'S CHANGE (%)
Trending Up1.6600 (1.0009%)

Bid / Lots
167.5000/ 5
Ask / Lots
167.5100/ 2
Open / Previous Close
167.6850 / 165.8500
Day Range
Low 164.5800
High 169.1600
52 Week Range
Low 120.2057
High 191.7500
Volume
19,937,503
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 151.905

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GOOGLIn the Money	$90.80In the Money	$93.10In the Money	$89.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$75.00	GOOGLOut 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
GOOGLIn the Money	$85.85In the Money	$88.35In the Money	$84.96In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$80.00	GOOGLOut 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	5Out of the Money
GOOGLIn the Money	$80.85In the Money	$83.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	GOOGLOut 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
GOOGLIn the Money	$75.85In the Money	$78.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	GOOGLOut 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	1Out of the Money
GOOGLIn the Money	$70.85In the Money	$73.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	GOOGLOut 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	2Out of the Money
GOOGLIn the Money	$65.85In the Money	$68.15In the Money	$63.18In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$100.00	GOOGLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
GOOGLIn the Money	$60.85In the Money	$63.85In the Money	$57.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	GOOGLOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GOOGLIn the Money	$55.85In the Money	$58.70In the Money	$54.92In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$110.00	GOOGLOut 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	79Out of the Money
GOOGLIn the Money	$50.85In the Money	$53.15In the Money	$48.35In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$115.00	GOOGLOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
GOOGLIn the Money	$45.85In the Money	$48.35In the Money	$46.25In the Money	$6.10In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$120.00	GOOGLOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	42Out of the Money
GOOGLIn the Money	$42.35In the Money	$42.85In the Money	$35.45In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$125.00	GOOGLOut 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	171Out of the Money
GOOGLIn the Money	$37.50In the Money	$37.85In the Money	$35.83In the Money	$3.85In the Money	4In the Money	95In the Money	Filter Table By Strike Price of$130.00	GOOGLOut 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	909Out of the Money
GOOGLIn the Money	$32.50In the Money	$33.35In the Money	$30.00In the Money	$0.00In the Money	---In the Money	83In the Money	Filter Table By Strike Price of$135.00	GOOGLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	1,047Out of the Money
GOOGLIn the Money	$29.30In the Money	$29.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$138.00	GOOGLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	158Out of the Money	258Out of the Money
GOOGLIn the Money	$28.45In the Money	$28.85In the Money	$24.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$139.00	GOOGLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	20Out of the Money	48Out of the Money
GOOGLIn the Money	$27.50In the Money	$28.40In the Money	$26.50In the Money	$0.40In the Money	2In the Money	45In 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	530Out of the Money	1,069Out of the Money
GOOGLIn the Money	$26.50In the Money	$27.00In the Money	$22.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$141.00	GOOGLOut 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	26Out of the Money
GOOGLIn the Money	$25.35In the Money	$25.95In the Money	$21.95In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$142.00	GOOGLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	22Out of the Money
GOOGLIn the Money	$24.55In the Money	$24.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	GOOGLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
GOOGLIn the Money	$23.50In the Money	$23.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	GOOGLOut of the Money	---Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
GOOGLIn the Money	$22.55In the Money	$22.75In the Money	$20.58In the Money	$-0.42In the Money	1In the Money	138In the Money	Filter Table By Strike Price of$145.00	GOOGLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	27Out of the Money	1,920Out of the Money
GOOGLIn the Money	$21.55In the Money	$21.75In the Money	$17.35In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$146.00	GOOGLOut of the Money	$0.01Out of the Money	$0.42Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	3Out of the Money	28Out of the Money
GOOGLIn the Money	$20.55In the Money	$20.80In the Money	$18.15In the Money	$0.64In the Money	2In the Money	14In the Money	Filter Table By Strike Price of$147.00	GOOGLOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	3Out of the Money	178Out of the Money
GOOGLIn the Money	$19.55In the Money	$19.75In the Money	$16.75In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$148.00	GOOGLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	20Out of the Money	287Out of the Money
GOOGLIn the Money	$18.55In the Money	$18.80In the Money	$16.80In the Money	$0.67In the Money	2In the Money	5In the Money	Filter Table By Strike Price of$149.00	GOOGLOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	85Out of the Money	233Out of the Money
GOOGLIn the Money	$17.55In the Money	$17.75In the Money	$16.92In the Money	$1.02In the Money	50In the Money	1,444In the Money	Filter Table By Strike Price of$150.00	GOOGLOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	128Out of the Money	1,558Out of the Money
GOOGLIn the Money	$15.10In the Money	$15.30In the Money	$12.61In the Money	$0.71In the Money	9In the Money	119In the Money	Filter Table By Strike Price of$152.50	GOOGLOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	266Out of the Money	758Out of the Money
GOOGLIn the Money	$12.60In the Money	$12.75In the Money	$12.70In the Money	$1.55In the Money	68In the Money	1,081In the Money	Filter Table By Strike Price of$155.00	GOOGLOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	1,169Out of the Money	1,081Out of the Money
GOOGLIn the Money	$10.15In the Money	$10.35In the Money	$8.85In the Money	$0.15In the Money	239In the Money	364In the Money	Filter Table By Strike Price of$157.50	GOOGLOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	838Out of the Money	2,482Out of the Money
GOOGLIn the Money	$7.70In the Money	$7.90In the Money	$8.10In the Money	$1.70In the Money	640In the Money	3,557In the Money	Filter Table By Strike Price of$160.00	GOOGLOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$-0.12Out of the Money	4,145Out of the Money	5,825Out of the Money
GOOGLIn the Money	$5.40In the Money	$5.60In the Money	$5.65In the Money	$1.46In the Money	1,115In the Money	3,237In the Money	Filter Table By Strike Price of$162.50	GOOGLOut of the Money	$0.34Out of the Money	$0.36Out of the Money	$0.36Out of the Money	$-0.30Out of the Money	6,620Out of the Money	4,836Out of the Money
GOOGLIn the Money	$3.35In the Money	$3.50In the Money	$3.40In the Money	$1.04In the Money	12,319In the Money	9,062In the Money	Filter Table By Strike Price of$165.00	GOOGLNear the Money	$0.77Near the Money	$0.80Near the Money	$0.78Near the Money	$-0.60Near the Money	11,100Near the Money	1,733Near the Money
GOOGLUnderlying issue's last price	$1.78Underlying issue's last price	$1.82Underlying issue's last price	$1.81Underlying issue's last price	$0.63Underlying issue's last price	25,084Underlying issue's last price	10,775Underlying issue's last price	Filter Table By Strike Price of$167.50Underlying issue's last price	GOOGLUnderlying issue's last price	$1.66Underlying issue's last price	$1.70Underlying issue's last price	$1.65Underlying issue's last price	$-0.94Underlying issue's last price	4,164Underlying issue's last price	471Underlying issue's last price
GOOGLNear the Money	$0.76Near the Money	$0.78Near the Money	$0.77Near the Money	$0.30Near the Money	40,930Near the Money	16,278Near the Money	Filter Table By Strike Price of$170.00	GOOGLIn the Money	$3.05In the Money	$3.20In the Money	$3.11In the Money	$-1.34In the Money	687In the Money	98In the Money
GOOGLOut of the Money	$0.26Out of the Money	$0.28Out of the Money	$0.27Out of the Money	$0.12Out of the Money	7,612Out of the Money	2,579Out of the Money	Filter Table By Strike Price of$172.50	GOOGLIn the Money	$5.05In the Money	$5.25In the Money	$5.10In the Money	$-1.55In the Money	53In the Money	30In the Money
GOOGLOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.01Out of the Money	3,963Out of the Money	2,180Out of the Money	Filter Table By Strike Price of$175.00	GOOGLIn the Money	$7.40In the Money	$7.60In the Money	$8.95In the Money	$-0.70In the Money	10In the Money	5In the Money
GOOGLOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	570Out of the Money	566Out of the Money	Filter Table By Strike Price of$177.50	GOOGLIn the Money	$9.90In the Money	$10.10In the Money	$17.30In the Money	$0.00In the Money	---In the Money	1In the Money
GOOGLOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	992Out of the Money	1,482Out of the Money	Filter Table By Strike Price of$180.00	GOOGLIn the Money	$12.40In the Money	$12.60In the Money	$13.66In the Money	$-4.04In the Money	10In the Money	---In the Money
GOOGLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	215Out of the Money	32Out of the Money	Filter Table By Strike Price of$182.50	GOOGLIn the Money	$14.85In the Money	$15.10In the Money	$17.73In the Money	$0.00In the Money	---In the Money	1In the Money
GOOGLOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	152Out of the Money	650Out of the Money	Filter Table By Strike Price of$185.00	GOOGLIn the Money	$17.35In the Money	$18.15In the Money	$17.47In the Money	$-7.83In the Money	1In 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	870Out of the Money	Filter Table By Strike Price of$190.00	GOOGLIn the Money	$22.35In the Money	$22.60In the Money	$25.96In the Money	$0.00In 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	---Out of the Money	216Out of the Money	Filter Table By Strike Price of$195.00	GOOGLIn the Money	$27.25In the Money	$28.05In the Money	$31.85In the Money	$0.00In 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	---Out of the Money	119Out of the Money	Filter Table By Strike Price of$200.00	GOOGLIn the Money	$32.25In the Money	$32.65In the Money	$0.00In the Money	$0.00In 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	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$205.00	GOOGLIn the Money	$37.20In the Money	$38.45In the Money	$0.00In the Money	$0.00In the Money	---In 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	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$210.00	GOOGLIn the Money	$42.25In the Money	$42.60In the Money	$47.40In the Money	$0.00In the Money	---In the Money	---In the Money
GOOGLOut 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	2Out of the Money	Filter Table By Strike Price of$215.00	GOOGLIn the Money	$47.20In the Money	$48.35In the Money	$0.00In the Money	$0.00In the Money	---In 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	---Out of the Money	360Out of the Money	Filter Table By Strike Price of$220.00	GOOGLIn the Money	$51.95In the Money	$53.45In the Money	$0.00In the Money	$0.00In 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	$-0.02Out of the Money	15Out of the Money	16Out of the Money	Filter Table By Strike Price of$225.00	GOOGLIn the Money	$57.35In the Money	$57.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GOOGLOut 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	Filter Table By Strike Price of$230.00	GOOGLIn the Money	$62.05In the Money	$62.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GOOGLOut 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	2Out of the Money	Filter Table By Strike Price of$235.00	GOOGLIn the Money	$66.55In the Money	$67.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GOOGLOut 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	Filter Table By Strike Price of$240.00	GOOGLIn the Money	$71.95In the Money	$73.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GOOGLOut 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	Filter Table By Strike Price of$245.00	GOOGLIn the Money	$76.90In the Money	$77.75In the Money	$81.85In the Money	$0.00In the Money	---In the Money	---In the Money
GOOGLOut 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	Filter Table By Strike Price of$250.00	GOOGLIn the Money	$82.30In the Money	$82.65In the Money	$0.00In the Money	$0.00In 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	28Out of the Money	28Out of the Money	Filter Table By Strike Price of$255.00	GOOGLIn the Money	$87.15In the Money	$88.40In the Money	$0.00In the Money	$0.00In 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	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$260.00	GOOGLIn the Money	$92.30In the Money	$92.60In the Money	$0.00In the Money	$0.00In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)