Stocks Options

LAST PRICE
154.6800
TODAY'S CHANGE (%)
Trending Up3.5200 (2.3287%)

Bid / Lots
154.9200/ 1
Ask / Lots
154.9900/ 1
Open / Previous Close
153.8000 / 151.1600
Day Range
Low 152.6500
High 154.8200
52 Week Range
Low 120.2057
High 191.7500
Volume
29,605,926
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 151.409

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GOOGLIn the Money	$77.60In the Money	$81.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	GOOGLOut 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	1Out of the Money
GOOGLIn the Money	$72.60In the Money	$76.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	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	2Out of the Money
GOOGLIn the Money	$67.60In the Money	$71.40In the Money	$65.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$85.00	GOOGLOut 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
GOOGLIn the Money	$62.65In the Money	$66.50In the Money	$60.20In the Money	$0.00In the Money	---In the Money	3In 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	21Out of the Money
GOOGLIn the Money	$58.40In the Money	$61.50In the Money	$71.33In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOOGLIn the Money	$53.40In the Money	$56.45In the Money	$49.42In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	GOOGLOut 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	1Out of the Money
GOOGLIn the Money	$47.65In the Money	$51.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	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	5Out of the Money
GOOGLIn the Money	$42.65In the Money	$46.45In the Money	$52.95In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	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	9Out of the Money
GOOGLIn the Money	$37.65In the Money	$41.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	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	23Out of the Money
GOOGLIn the Money	$32.65In the Money	$36.45In the Money	$27.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$120.00	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	175Out of the Money
GOOGLIn the Money	$27.65In the Money	$31.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In 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	216Out of the Money
GOOGLIn the Money	$25.65In the Money	$29.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	GOOGLOut 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
GOOGLIn the Money	$25.60In the Money	$28.25In the Money	$20.49In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$128.00	GOOGLOut 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
GOOGLIn the Money	$23.80In the Money	$27.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	GOOGLOut 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
GOOGLIn the Money	$23.25In the Money	$25.70In the Money	$24.19In the Money	$3.99In the Money	4In the Money	24In 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	---Out of the Money	686Out of the Money
GOOGLIn the Money	$22.90In the Money	$23.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	GOOGLOut 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
GOOGLIn the Money	$21.60In the Money	$24.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	GOOGLOut 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
GOOGLIn the Money	$20.40In the Money	$23.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	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	$19.55In the Money	$21.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	GOOGLOut 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
GOOGLIn the Money	$19.65In the Money	$20.75In the Money	$18.90In the Money	$5.30In the Money	1In the Money	85In 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	$-0.01Out of the Money	265Out of the Money	851Out of the Money
GOOGLIn the Money	$17.60In the Money	$19.65In the Money	$17.60In the Money	$3.90In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$136.00	GOOGLOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	160Out of the Money
GOOGLIn the Money	$17.25In the Money	$18.15In the Money	$12.90In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$137.00	GOOGLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	488Out of the Money	2,035Out of the Money
GOOGLIn the Money	$16.60In the Money	$17.45In the Money	$10.81In the Money	$0.00In the Money	---In the Money	1In 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	$-0.02Out of the Money	45Out of the Money	879Out of the Money
GOOGLIn the Money	$14.05In the Money	$15.90In the Money	$15.13In the Money	$3.53In the Money	8In the Money	7In 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	128Out of the Money	370Out of the Money
GOOGLIn the Money	$14.60In the Money	$15.45In the Money	$14.15In the Money	$2.85In the Money	35In the Money	56In 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	45Out of the Money	1,437Out of the Money
GOOGLIn the Money	$12.60In the Money	$14.30In the Money	$9.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$141.00	GOOGLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	27Out of the Money	427Out of the Money
GOOGLIn the Money	$12.65In the Money	$13.65In the Money	$12.59In the Money	$4.74In the Money	1In the Money	19In the Money	Filter Table By Strike Price of$142.00	GOOGLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	13Out of the Money	592Out of the Money
GOOGLIn the Money	$10.15In the Money	$13.50In the Money	$11.45In the Money	$5.12In the Money	12In the Money	91In the Money	Filter Table By Strike Price of$143.00	GOOGLOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	68Out of the Money	493Out of the Money
GOOGLIn the Money	$10.60In the Money	$11.95In the Money	$4.43In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$144.00	GOOGLOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	135Out of the Money	666Out of the Money
GOOGLIn the Money	$9.65In the Money	$10.50In the Money	$9.72In the Money	$3.07In the Money	22In the Money	740In the Money	Filter Table By Strike Price of$145.00	GOOGLOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	441Out of the Money	4,310Out of the Money
GOOGLIn the Money	$8.65In the Money	$9.90In the Money	$8.75In the Money	$3.69In the Money	30In the Money	253In the Money	Filter Table By Strike Price of$146.00	GOOGLOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	242Out of the Money	1,313Out of the Money
GOOGLIn the Money	$6.70In the Money	$7.95In the Money	$7.47In the Money	$2.93In the Money	53In the Money	306In the Money	Filter Table By Strike Price of$147.00	GOOGLOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.16Out of the Money	704Out of the Money	3,353Out of the Money
GOOGLIn the Money	$6.00In the Money	$7.90In the Money	$6.70In the Money	$2.85In the Money	111In the Money	835In the Money	Filter Table By Strike Price of$148.00	GOOGLOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.22Out of the Money	477Out of the Money	2,053Out of the Money
GOOGLIn the Money	$5.50In the Money	$6.80In the Money	$5.30In the Money	$2.32In the Money	266In the Money	1,499In the Money	Filter Table By Strike Price of$149.00	GOOGLOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.38Out of the Money	2,364Out of the Money	3,641Out of the Money
GOOGLIn the Money	$4.70In the Money	$4.90In the Money	$4.80In the Money	$2.80In the Money	1,926In the Money	10,005In the Money	Filter Table By Strike Price of$150.00	GOOGLOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.62Out of the Money	12,478Out of the Money	9,129Out of the Money
GOOGLUnderlying issue's last price	$2.37Underlying issue's last price	$2.50Underlying issue's last price	$2.43Underlying issue's last price	$1.71Underlying issue's last price	8,765Underlying issue's last price	25,346Underlying issue's last price	Filter Table By Strike Price of$152.50Underlying issue's last price	GOOGLUnderlying issue's last price	$0.19Underlying issue's last price	$0.20Underlying issue's last price	$0.20Underlying issue's last price	$-1.58Underlying issue's last price	19,698Underlying issue's last price	5,364Underlying issue's last price
GOOGLNear the Money	$0.73Near the Money	$0.77Near the Money	$0.75Near the Money	$0.57Near the Money	36,274Near the Money	11,959Near the Money	Filter Table By Strike Price of$155.00	GOOGLIn the Money	$0.90In the Money	$1.10In the Money	$1.00In the Money	$-2.70In the Money	5,247In the Money	2,325In the Money
GOOGLNear the Money	$0.14Near the Money	$0.15Near the Money	$0.15Near the Money	$0.09Near the Money	14,710Near the Money	8,700Near the Money	Filter Table By Strike Price of$157.50	GOOGLIn the Money	$2.73In the Money	$2.98In the Money	$3.15In the Money	$-3.08In the Money	143In the Money	2,985In the Money
GOOGLOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.03Out of the Money	8,412Out of the Money	10,432Out of the Money	Filter Table By Strike Price of$160.00	GOOGLIn the Money	$4.20In the Money	$5.45In the Money	$5.86In the Money	$-2.74In the Money	23In the Money	416In the Money
GOOGLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,007Out of the Money	3,216Out of the Money	Filter Table By Strike Price of$162.50	GOOGLIn the Money	$6.70In the Money	$8.95In the Money	$8.20In the Money	$-3.91In the Money	24In the Money	7In 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	667Out of the Money	8,050Out of the Money	Filter Table By Strike Price of$165.00	GOOGLIn the Money	$9.60In the Money	$10.45In the Money	$10.45In the Money	$-3.09In the Money	4,691In the Money	1,129In 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	462Out of the Money	3,329Out of the Money	Filter Table By Strike Price of$167.50	GOOGLIn the Money	$12.15In the Money	$13.10In the Money	$14.20In the Money	$-5.62In the Money	2In 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	242Out of the Money	3,797Out of the Money	Filter Table By Strike Price of$170.00	GOOGLIn the Money	$14.65In the Money	$15.70In the Money	$15.94In the Money	$-5.86In the Money	7In the Money	2In 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	26Out of the Money	1,030Out of the Money	Filter Table By Strike Price of$172.50	GOOGLIn the Money	$16.95In the Money	$19.00In the Money	$18.40In the Money	$0.80In the Money	13In the Money	4In 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	36Out of the Money	2,066Out of the Money	Filter Table By Strike Price of$175.00	GOOGLIn the Money	$19.50In the Money	$21.45In the Money	$21.10In the Money	$-6.18In the Money	5In the Money	2In 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	4Out of the Money	204Out of the Money	Filter Table By Strike Price of$177.50	GOOGLIn the Money	$22.40In the Money	$23.05In the Money	$23.60In the Money	$8.85In the Money	2In the Money	1In 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	1,587Out of the Money	Filter Table By Strike Price of$180.00	GOOGLIn the Money	$24.15In the Money	$26.55In the Money	$32.29In 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	65Out of the Money	Filter Table By Strike Price of$182.50	GOOGLIn the Money	$27.10In the Money	$28.25In the Money	$28.10In the Money	$7.85In the Money	2In the Money	1In 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	339Out of the Money	Filter Table By Strike Price of$185.00	GOOGLIn the Money	$29.30In the Money	$31.45In the Money	$23.50In the Money	$0.00In the Money	---In the Money	3In 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	91Out of the Money	Filter Table By Strike Price of$187.50	GOOGLIn the Money	$31.80In the Money	$33.90In the Money	---In 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	275Out of the Money	Filter Table By Strike Price of$190.00	GOOGLIn the Money	$34.90In the Money	$36.50In the Money	$27.00In 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	374Out of the Money	Filter Table By Strike Price of$195.00	GOOGLIn the Money	$39.65In the Money	$41.40In the Money	---In 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	108Out of the Money	Filter Table By Strike Price of$200.00	GOOGLIn the Money	$44.65In the Money	$46.35In the Money	$37.40In 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	6Out of the Money	Filter Table By Strike Price of$205.00	GOOGLIn the Money	$49.25In the Money	$51.25In the Money	---In 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	3Out of the Money	Filter Table By Strike Price of$210.00	GOOGLIn the Money	$54.45In the Money	$56.35In the Money	---In 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	242Out of the Money	Filter Table By Strike Price of$215.00	GOOGLIn the Money	$59.65In the Money	$61.50In the Money	---In 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	7Out of the Money	Filter Table By Strike Price of$220.00	GOOGLIn the Money	$63.50In the Money	$66.60In the Money	---In 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	1Out of the Money	Filter Table By Strike Price of$225.00	GOOGLIn the Money	$69.20In the Money	$71.15In the Money	$65.90In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$230.00	GOOGLIn the Money	$74.10In the Money	$76.30In the Money	---In 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$235.00	GOOGLIn the Money	$79.15In the Money	$81.50In the Money	---In 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	99Out of the Money	Filter Table By Strike Price of$240.00	GOOGLIn the Money	$84.25In the Money	$85.70In the Money	---In 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$245.00	GOOGLIn the Money	$89.35In the Money	$91.50In the Money	---In 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	123Out of the Money	Filter Table By Strike Price of$250.00	GOOGLIn the Money	$94.20In the Money	$96.50In the Money	---In 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	16Out of the Money	Filter Table By Strike Price of$255.00	GOOGLIn the Money	$99.70In the Money	$101.25In the Money	---In 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	3Out of the Money	Filter Table By Strike Price of$260.00	GOOGLIn the Money	$104.35In the Money	$106.45In the Money	---In 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 September 13, 2024)

Put Options (expires Friday September 13, 2024)