GOOG options chain $335.25
← Back to GOOG stock page
In-the-money contracts are shaded relative to the current underlying price ($335.25).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| GOOG260904C00200000 |
$200.00 |
$132.92 |
-2.02 (-1.5%) |
$134.32 |
$135.99 |
1 |
| GOOG260904C00205000 |
$205.00 |
$130.59 |
+0.65 (+0.5%) |
$130.00 |
$133.54 |
10 |
| GOOG260904C00210000 |
$210.00 |
$126.14 |
+0.90 (+0.7%) |
$121.51 |
$126.52 |
16 |
| GOOG260904C00215000 |
$215.00 |
$120.08 |
— |
$117.89 |
$120.87 |
12 |
| GOOG260904C00220000 |
$220.00 |
$115.68 |
+0.43 (+0.4%) |
$113.05 |
$118.42 |
7 |
| GOOG260904C00225000 |
$225.00 |
$109.91 |
-9.31 (-7.8%) |
$106.41 |
$110.27 |
5 |
| GOOG260904C00230000 |
$230.00 |
$105.48 |
— |
$102.71 |
$108.28 |
3 |
| GOOG260904C00235000 |
$235.00 |
$100.57 |
+1.82 (+1.8%) |
$97.88 |
$101.30 |
11 |
| GOOG260904C00240000 |
$240.00 |
$95.33 |
-7.98 (-7.7%) |
$92.76 |
$98.42 |
7 |
| GOOG260904C00245000 |
$245.00 |
$89.48 |
+0.41 (+0.5%) |
$86.85 |
$92.50 |
1 |
| GOOG260904C00250000 |
$250.00 |
$85.67 |
-3.03 (-3.4%) |
$84.68 |
$88.50 |
6 |
| GOOG260904C00255000 |
$255.00 |
$80.08 |
-8.99 (-10.1%) |
$77.87 |
$83.41 |
2 |
| GOOG260904C00260000 |
$260.00 |
$75.64 |
-3.33 (-4.2%) |
$74.36 |
$75.98 |
11 |
| GOOG260904C00265000 |
$265.00 |
$70.19 |
+2.21 (+3.3%) |
$69.45 |
$73.15 |
1 |
| GOOG260904C00270000 |
$270.00 |
$64.69 |
-0.11 (-0.2%) |
$62.86 |
$67.60 |
8 |
| GOOG260904C00275000 |
$275.00 |
$58.70 |
-5.47 (-8.5%) |
$59.44 |
$61.13 |
12 |
| GOOG260904C00280000 |
$280.00 |
$55.20 |
-4.30 (-7.2%) |
$54.75 |
$56.58 |
15 |
| GOOG260904C00285000 |
$285.00 |
$49.56 |
+0.31 (+0.6%) |
$47.91 |
$51.66 |
6 |
| GOOG260904C00290000 |
$290.00 |
$44.26 |
+0.71 (+1.6%) |
$43.73 |
$47.82 |
5 |
| GOOG260904C00295000 |
$295.00 |
$39.65 |
+0.35 (+0.9%) |
$37.94 |
$42.62 |
2 |
| GOOG260904C00300000 |
$300.00 |
$35.46 |
-3.39 (-8.7%) |
$33.68 |
$36.96 |
5 |
| GOOG260904C00305000 |
$305.00 |
$30.23 |
+2.71 (+9.8%) |
$30.23 |
$31.48 |
4 |
| GOOG260904C00310000 |
$310.00 |
$25.33 |
-4.02 (-13.7%) |
$24.68 |
$25.87 |
8 |
| GOOG260904C00315000 |
$315.00 |
$21.15 |
-2.95 (-12.2%) |
$20.02 |
$21.15 |
6 |
| GOOG260904C00317500 |
$317.50 |
$17.42 |
-3.60 (-17.1%) |
$17.43 |
$18.56 |
13 |
| GOOG260904C00320000 |
$320.00 |
$15.66 |
-4.15 (-20.9%) |
$14.90 |
$15.66 |
80 |
| GOOG260904C00322500 |
$322.50 |
$13.10 |
-4.20 (-24.3%) |
$12.06 |
$13.53 |
1 |
| GOOG260904C00325000 |
$325.00 |
$10.55 |
-4.05 (-27.7%) |
$9.91 |
$10.62 |
27 |
| GOOG260904C00327500 |
$327.50 |
$8.41 |
-4.29 (-33.8%) |
$7.17 |
$8.14 |
68 |
| GOOG260904C00330000 |
$330.00 |
$5.76 |
-3.23 (-35.9%) |
$4.72 |
$5.89 |
295 |
| GOOG260904C00332500 |
$332.50 |
$2.98 |
-3.65 (-55.1%) |
$2.27 |
$2.98 |
845 |
| GOOG260904C00335000 |
$335.00 |
$0.39 |
-4.26 (-91.6%) |
$0.26 |
$0.44 |
13,672 |
| GOOG260904C00337500 |
$337.50 |
$0.01 |
-2.83 (-99.6%) |
$0.00 |
$0.01 |
8,372 |
| GOOG260904C00340000 |
$340.00 |
$0.01 |
-1.57 (-99.4%) |
$0.00 |
$0.03 |
10,461 |
| GOOG260904C00342500 |
$342.50 |
$0.01 |
-0.83 (-98.8%) |
$0.00 |
$0.03 |
4,038 |
| GOOG260904C00345000 |
$345.00 |
$0.01 |
-0.44 (-97.8%) |
$0.00 |
$0.03 |
4,045 |
| GOOG260904C00347500 |
$347.50 |
$0.01 |
-0.19 (-95.0%) |
$0.00 |
$0.03 |
729 |
| GOOG260904C00350000 |
$350.00 |
$0.01 |
-0.11 (-91.7%) |
$0.00 |
$0.03 |
1,176 |
| GOOG260904C00352500 |
$352.50 |
$0.03 |
-0.06 (-66.7%) |
$0.00 |
$0.03 |
317 |
| GOOG260904C00355000 |
$355.00 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$0.03 |
347 |
| GOOG260904C00357500 |
$357.50 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.03 |
231 |
| GOOG260904C00360000 |
$360.00 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
247 |
| GOOG260904C00362500 |
$362.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
133 |
| GOOG260904C00365000 |
$365.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
272 |
| GOOG260904C00367500 |
$367.50 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
169 |
| GOOG260904C00370000 |
$370.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
90 |
| GOOG260904C00375000 |
$375.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
46 |
| GOOG260904C00380000 |
$380.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
106 |
| GOOG260904C00385000 |
$385.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
10 |
| GOOG260904C00390000 |
$390.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.03 |
49 |
| GOOG260904C00395000 |
$395.00 |
$0.02 |
-0.03 (-60.0%) |
$0.00 |
$0.01 |
7 |
| GOOG260904C00400000 |
$400.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
332 |
| GOOG260904C00405000 |
$405.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.03 |
1 |
| GOOG260904C00410000 |
$410.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| GOOG260904C00415000 |
$415.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.06 |
3 |
| GOOG260904C00420000 |
$420.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
26 |
| GOOG260904C00425000 |
$425.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.06 |
5 |
| GOOG260904C00430000 |
$430.00 |
$0.01 |
-0.09 (-90.0%) |
$0.00 |
$0.10 |
5 |
| GOOG260904C00435000 |
$435.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.06 |
33 |
| GOOG260904C00440000 |
$440.00 |
$0.01 |
-0.07 (-87.5%) |
$0.00 |
$0.10 |
11 |
| GOOG260904C00445000 |
$445.00 |
$0.06 |
-0.04 (-40.0%) |
$0.00 |
$0.06 |
1 |
| GOOG260904C00450000 |
$450.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.10 |
6 |
| GOOG260904C00455000 |
$455.00 |
$0.04 |
+0.03 (+300.0%) |
$0.00 |
$0.10 |
12 |
| GOOG260904C00460000 |
$460.00 |
$0.04 |
-0.06 (-60.0%) |
$0.00 |
$0.03 |
321 |
| GOOG260904C00465000 |
$465.00 |
$0.09 |
+0.00 (+0.0%) |
$0.00 |
$0.06 |
8 |
| GOOG260904C00470000 |
$470.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
4 |
| GOOG260904C00480000 |
$480.00 |
$0.01 |
-0.08 (-88.9%) |
$0.00 |
$0.01 |
20 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| GOOG260904P00200000 |
$200.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
49 |
| GOOG260904P00205000 |
$205.00 |
$0.01 |
-0.12 (-92.3%) |
$0.00 |
$0.03 |
3 |
| GOOG260904P00210000 |
$210.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
3 |
| GOOG260904P00215000 |
$215.00 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.03 |
21 |
| GOOG260904P00220000 |
$220.00 |
$0.04 |
-0.01 (-20.0%) |
$0.00 |
$0.01 |
52 |
| GOOG260904P00225000 |
$225.00 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$0.03 |
1 |
| GOOG260904P00230000 |
$230.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
303 |
| GOOG260904P00235000 |
$235.00 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$0.03 |
43 |
| GOOG260904P00240000 |
$240.00 |
$0.03 |
-0.10 (-76.9%) |
$0.00 |
$0.03 |
56 |
| GOOG260904P00245000 |
$245.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
102 |
| GOOG260904P00250000 |
$250.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
2 |
| GOOG260904P00255000 |
$255.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
1 |
| GOOG260904P00260000 |
$260.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
52 |
| GOOG260904P00265000 |
$265.00 |
$0.04 |
-0.01 (-20.0%) |
$0.00 |
$0.03 |
3 |
| GOOG260904P00270000 |
$270.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
3 |
| GOOG260904P00275000 |
$275.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.52 |
20 |
| GOOG260904P00280000 |
$280.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
4 |
| GOOG260904P00285000 |
$285.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
2 |
| GOOG260904P00290000 |
$290.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
68 |
| GOOG260904P00295000 |
$295.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.46 |
30 |
| GOOG260904P00300000 |
$300.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
90 |
| GOOG260904P00305000 |
$305.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.05 |
1 |
| GOOG260904P00310000 |
$310.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
32 |
| GOOG260904P00315000 |
$315.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
92 |
| GOOG260904P00317500 |
$317.50 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
45 |
| GOOG260904P00320000 |
$320.00 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$0.03 |
313 |
| GOOG260904P00322500 |
$322.50 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.01 |
233 |
| GOOG260904P00325000 |
$325.00 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.01 |
680 |
| GOOG260904P00327500 |
$327.50 |
$0.01 |
-0.10 (-90.9%) |
$0.00 |
$0.01 |
571 |
| GOOG260904P00330000 |
$330.00 |
$0.01 |
-0.17 (-94.4%) |
$0.00 |
$0.01 |
1,914 |
| GOOG260904P00332500 |
$332.50 |
$0.01 |
-0.33 (-97.1%) |
$0.00 |
$0.01 |
2,538 |
| GOOG260904P00335000 |
$335.00 |
$0.13 |
-0.57 (-81.4%) |
$0.06 |
$0.14 |
8,987 |
| GOOG260904P00337500 |
$337.50 |
$2.53 |
+1.11 (+78.2%) |
$1.98 |
$2.56 |
4,685 |
| GOOG260904P00340000 |
$340.00 |
$4.30 |
+1.64 (+61.7%) |
$4.11 |
$5.37 |
1,319 |
| GOOG260904P00342500 |
$342.50 |
$7.30 |
+2.92 (+66.7%) |
$6.61 |
$7.95 |
97 |
| GOOG260904P00345000 |
$345.00 |
$9.32 |
+3.11 (+50.1%) |
$8.91 |
$10.21 |
580 |
| GOOG260904P00347500 |
$347.50 |
$12.34 |
+3.57 (+40.7%) |
$11.53 |
$12.94 |
169 |
| GOOG260904P00350000 |
$350.00 |
$14.69 |
+4.39 (+42.6%) |
$14.23 |
$15.08 |
312 |
| GOOG260904P00352500 |
$352.50 |
$16.56 |
+2.50 (+17.8%) |
$16.27 |
$17.85 |
12 |
| GOOG260904P00355000 |
$355.00 |
$19.65 |
+4.21 (+27.3%) |
$18.97 |
$20.07 |
22 |
| GOOG260904P00357500 |
$357.50 |
$21.78 |
+1.78 (+8.9%) |
$21.36 |
$22.69 |
6 |
| GOOG260904P00360000 |
$360.00 |
$25.17 |
+4.35 (+20.9%) |
$24.42 |
$25.73 |
15 |
| GOOG260904P00362500 |
$362.50 |
$26.78 |
-1.08 (-3.9%) |
$26.09 |
$27.55 |
2 |
| GOOG260904P00365000 |
$365.00 |
$30.44 |
-0.15 (-0.5%) |
$27.67 |
$31.39 |
1 |
| GOOG260904P00367500 |
$367.50 |
$32.87 |
+9.08 (+38.2%) |
$29.84 |
$34.22 |
1 |
| GOOG260904P00370000 |
$370.00 |
$35.57 |
-0.28 (-0.8%) |
$33.30 |
$36.29 |
2 |
| GOOG260904P00375000 |
$375.00 |
$37.93 |
+1.97 (+5.5%) |
$38.03 |
$41.30 |
1 |
| GOOG260904P00380000 |
$380.00 |
$45.50 |
+2.50 (+5.8%) |
$42.98 |
$45.95 |
1 |
| GOOG260904P00385000 |
$385.00 |
$50.43 |
+8.06 (+19.0%) |
$48.49 |
$52.15 |
1 |
| GOOG260904P00390000 |
$390.00 |
$48.60 |
+2.56 (+5.6%) |
$52.91 |
$56.19 |
58 |
| GOOG260904P00395000 |
$395.00 |
$54.07 |
+3.16 (+6.2%) |
$58.80 |
$61.72 |
2 |
| GOOG260904P00400000 |
$400.00 |
$64.92 |
+29.27 (+82.1%) |
$63.57 |
$66.12 |
3 |
| GOOG260904P00405000 |
$405.00 |
$70.26 |
— |
$69.00 |
$71.26 |
7 |
| GOOG260904P00410000 |
$410.00 |
$75.08 |
— |
$73.04 |
$75.39 |
5 |
| GOOG260904P00415000 |
$415.00 |
$80.54 |
— |
$76.77 |
$82.96 |
1 |
| GOOG260904P00420000 |
$420.00 |
— |
— |
$82.03 |
$84.97 |
— |
| GOOG260904P00425000 |
$425.00 |
— |
— |
$89.32 |
$91.53 |
— |
| GOOG260904P00430000 |
$430.00 |
— |
— |
$93.57 |
$97.19 |
— |
| GOOG260904P00435000 |
$435.00 |
— |
— |
$96.42 |
$100.95 |
— |
| GOOG260904P00440000 |
$440.00 |
— |
— |
$101.53 |
$107.18 |
— |
| GOOG260904P00445000 |
$445.00 |
— |
— |
$108.52 |
$109.93 |
— |
| GOOG260904P00450000 |
$450.00 |
— |
— |
$112.57 |
$114.67 |
— |
| GOOG260904P00455000 |
$455.00 |
— |
— |
$118.61 |
$122.56 |
— |
| GOOG260904P00460000 |
$460.00 |
— |
— |
$124.95 |
$127.94 |
— |
| GOOG260904P00465000 |
$465.00 |
$125.84 |
— |
$125.53 |
$133.54 |
4 |
| GOOG260904P00470000 |
$470.00 |
$130.82 |
— |
$134.63 |
$138.84 |
4 |
| GOOG260904P00480000 |
$480.00 |
— |
— |
$145.32 |
$148.86 |
— |
