$333.78
1.750.53%
À la clôture: Sep 2, 5:00 PM EST
$334.54
0.760.23%
Après les heures: 6:53 PM EST
Alphabet Inc Chaîne d'Options
GOOGNASDAQ
Dividende: La date ex-dividende est le demain
Alphabet Options
View Alphabet (GOOG) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.29
P/C Ratio (OI)
0.75
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price132.92Sep 01, 2026
Change
-0%
Bid131.75
Ask135.7
volume0
Intrest2
Strike
200
200
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest421
Last Price129.94Aug 31, 2026
Change
-0%
Bid126.95
Ask130.7
volume0
Intrest0
Strike
205
205
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest39
Last Price125.24Aug 31, 2026
Change
-0%
Bid121.65
Ask125.7
volume0
Intrest0
Strike
210
210
Last Price0.01Sep 02, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume5
Intrest121
Last Price-
Change
-
Bid116.65
Ask120.7
volume0
Intrest0
Strike
215
215
Last Price0.02Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest43
Last Price115.25Aug 31, 2026
Change
-0%
Bid111.85
Ask115.7
volume0
Intrest10
Strike
220
220
Last Price0.02Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest59
Last Price119.22Aug 28, 2026
Change
-0%
Bid106.8
Ask110.7
volume0
Intrest1
Strike
225
225
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest38
Last Price-
Change
-
Bid101.7
Ask105.7
volume0
Intrest0
Strike
230
230
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest342
Last Price98.75Sep 01, 2026
Change
-0%
Bid96.85
Ask100.7
volume0
Intrest45
Strike
235
235
Last Price0.02Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest33
Last Price103.31Aug 21, 2026
Change
-0%
Bid91.85
Ask95.7
volume0
Intrest2
Strike
240
240
Last Price0.03Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest46
Last Price89.07Aug 31, 2026
Change
-0%
Bid86.75
Ask90.75
volume0
Intrest3
Strike
245
245
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest98
Last Price92.98Aug 21, 2026
Change
-0%
Bid81.75
Ask85.75
volume0
Intrest3
Strike
250
250
Last Price0.02Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest23
Last Price89.07Aug 13, 2026
Change
-0%
Bid76.75
Ask80.75
volume0
Intrest1
Strike
255
255
Last Price0.01Sep 02, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest26
Last Price78.87Aug 26, 2026
Change
-0%
Bid71.95
Ask75.75
volume0
Intrest16
Strike
260
260
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume52
Intrest88
Last Price67.98Sep 01, 2026
Change
-0%
Bid67.1
Ask70.7
volume0
Intrest69
Strike
265
265
Last Price0.04Aug 27, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest37
Last Price64.8Sep 02, 2026
Change
3.455.62%
Bid61.8
Ask65.7
volume3
Intrest204
Strike
270
270
Last Price0.01Sep 02, 2026
Change
0.0150%
Bid-
Ask0.12
volume3
Intrest281
Last Price58.86Sep 02, 2026
Change
10.1414.7%
Bid56.95
Ask60.7
volume1
Intrest318
Strike
275
275
Last Price0.02Sep 02, 2026
Change
-0%
Bid-
Ask0.03
volume20
Intrest275
Last Price55.3Aug 31, 2026
Change
-0%
Bid51.8
Ask55.7
volume0
Intrest86
Strike
280
280
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest73
Last Price49.25Sep 02, 2026
Change
1.984.19%
Bid46.8
Ask50.7
volume2
Intrest85
Strike
285
285
Last Price0.03Sep 02, 2026
Change
0.0125%
Bid-
Ask0.06
volume2
Intrest338
Last Price43.55Sep 02, 2026
Change
12.7522.65%
Bid41.8
Ask45.7
volume4
Intrest60
Strike
290
290
Last Price0.02Sep 02, 2026
Change
-0%
Bid0.01
Ask0.13
volume17
Intrest554
Last Price39.3Sep 02, 2026
Change
816.91%
Bid36.8
Ask40.7
volume2
Intrest56
Strike
295
295
Last Price0.02Sep 02, 2026
Change
0.0133.33%
Bid0.01
Ask0.02
volume2
Intrest198
Last Price35Sep 02, 2026
Change
4.1813.56%
Bid31.8
Ask35.7
volume4
Intrest54
Strike
300
300
Last Price0.03Sep 02, 2026
Change
0.0240%
Bid0.01
Ask0.02
volume25
Intrest1655
Last Price27.52Sep 01, 2026
Change
-0%
Bid27.2
Ask30.7
volume0
Intrest60
Strike
305
305
Last Price0.01Sep 02, 2026
Change
0.0685.71%
Bid0.01
Ask0.09
volume464
Intrest1172
Last Price23.55Sep 02, 2026
Change
2.059.53%
Bid21.95
Ask25
volume5
Intrest44
Strike
310
310
Last Price0.04Sep 02, 2026
Change
0.0555.56%
Bid0.03
Ask0.09
volume59
Intrest961
Last Price19.73Sep 02, 2026
Change
3.118.64%
Bid17.1
Ask20.75
volume49
Intrest151
Strike
315
315
Last Price0.07Sep 02, 2026
Change
0.1365%
Bid0.06
Ask0.11
volume91
Intrest1366
Last Price16.69Sep 02, 2026
Change
2.4917.54%
Bid14.8
Ask18.3
volume81
Intrest49
Strike
317.5
317.5
Last Price0.1Sep 02, 2026
Change
0.2167.74%
Bid0.08
Ask0.13
volume1224
Intrest2802
Last Price13.85Sep 02, 2026
Change
1.3510.8%
Bid12.7
Ask14.8
volume135
Intrest247
Strike
320
320
Last Price0.15Sep 02, 2026
Change
0.2663.41%
Bid0.13
Ask0.17
volume1196
Intrest3989
Last Price12.4Sep 02, 2026
Change
2.6527.18%
Bid10.65
Ask12.2
volume8
Intrest44
Strike
322.5
322.5
Last Price0.24Sep 02, 2026
Change
0.462.5%
Bid0.23
Ask0.27
volume962
Intrest1562
Last Price10.1Sep 02, 2026
Change
2.431.17%
Bid8.4
Ask9.85
volume56
Intrest385
Strike
325
325
Last Price0.49Sep 02, 2026
Change
0.5552.88%
Bid0.41
Ask0.49
volume1070
Intrest2654
Last Price7.88Sep 02, 2026
Change
1.8831.33%
Bid6.8
Ask7.3
volume253
Intrest147
Strike
327.5
327.5
Last Price0.78Sep 02, 2026
Change
0.9554.91%
Bid0.77
Ask0.91
volume1204
Intrest1231
Last Price5.15Sep 02, 2026
Change
0.5511.96%
Bid4.9
Ask5.35
volume1084
Intrest467
Strike
330
330
Last Price1.42Sep 02, 2026
Change
1.1644.96%
Bid1.32
Ask1.5
volume1632
Intrest4267
Last Price3.6Sep 02, 2026
Change
0.5216.88%
Bid3.5
Ask3.85
volume4500
Intrest817
Strike
332.5
332.5
Last Price2.4Sep 02, 2026
Change
1.2133.52%
Bid2.21
Ask2.44
volume1184
Intrest986
Last Price2.4Sep 02, 2026
Change
0.3718.23%
Bid2.34
Ask2.5
volume10161
Intrest2873
Strike
335
335
Last Price3.66Sep 02, 2026
Change
1.5930.29%
Bid3.5
Ask3.8
volume1473
Intrest1744
Last Price1.58Sep 02, 2026
Change
0.2317.04%
Bid1.47
Ask1.58
volume4974
Intrest2326
Strike
337.5
337.5
Last Price5.2Sep 02, 2026
Change
1.8526.24%
Bid5.05
Ask5.4
volume379
Intrest491
Last Price0.92Sep 02, 2026
Change
0.089.52%
Bid0.9
Ask0.98
volume8798
Intrest3622
Strike
340
340
Last Price7.19Sep 02, 2026
Change
2.0221.93%
Bid7
Ask7.45
volume258
Intrest1819
Last Price0.55Sep 02, 2026
Change
0.023.77%
Bid0.54
Ask0.58
volume1944
Intrest851
Strike
342.5
342.5
Last Price9.12Sep 02, 2026
Change
2.2719.93%
Bid8.7
Ask10.05
volume138
Intrest319
Last Price0.33Sep 02, 2026
Change
0.012.94%
Bid0.33
Ask0.35
volume12679
Intrest7783
Strike
345
345
Last Price11.2Sep 02, 2026
Change
2.8220.11%
Bid10.95
Ask12.3
volume121
Intrest857
Last Price0.22Sep 02, 2026
Change
0.014.35%
Bid0.22
Ask0.24
volume679
Intrest2539
Strike
347.5
347.5
Last Price13.7Sep 02, 2026
Change
1.9112.24%
Bid13.3
Ask14.8
volume1
Intrest270
Last Price0.16Sep 02, 2026
Change
-0%
Bid0.15
Ask0.17
volume2965
Intrest8514
Strike
350
350
Last Price16.55Sep 02, 2026
Change
3.0315.47%
Bid15
Ask18.1
volume136
Intrest789
Last Price0.12Sep 02, 2026
Change
0.019.09%
Bid0.1
Ask0.12
volume857
Intrest2402
Strike
352.5
352.5
Last Price18.9Sep 02, 2026
Change
2.4311.39%
Bid17.4
Ask20.85
volume4
Intrest48
Last Price0.1Sep 02, 2026
Change
-0%
Bid0.08
Ask0.1
volume435
Intrest3143
Strike
355
355
Last Price20.03Sep 02, 2026
Change
3.9616.51%
Bid19.45
Ask23.25
volume2
Intrest166
Last Price0.07Sep 02, 2026
Change
0.0112.5%
Bid0.06
Ask0.08
volume567
Intrest541
Strike
357.5
357.5
Last Price23.05Sep 02, 2026
Change
0.110.48%
Bid21.95
Ask24.35
volume2
Intrest17
Last Price0.05Sep 02, 2026
Change
0.0228.57%
Bid0.05
Ask0.06
volume715
Intrest3499
Strike
360
360
Last Price26.37Sep 02, 2026
Change
2.17.38%
Bid25.25
Ask26.7
volume37
Intrest194
Last Price0.04Sep 02, 2026
Change
0.0120%
Bid0.04
Ask0.05
volume245
Intrest681
Strike
362.5
362.5
Last Price27.86Aug 31, 2026
Change
-0%
Bid27.35
Ask30.7
volume0
Intrest3
Last Price0.04Sep 02, 2026
Change
-0%
Bid0.03
Ask0.05
volume116
Intrest1778
Strike
365
365
Last Price30.59Sep 02, 2026
Change
2.828.44%
Bid29.4
Ask33.3
volume1
Intrest39
Last Price0.04Sep 02, 2026
Change
-0%
Bid0.03
Ask0.15
volume116
Intrest402
Strike
367.5
367.5
Last Price23.79Aug 28, 2026
Change
-0%
Bid31.9
Ask35.8
volume0
Intrest0
Last Price0.03Sep 02, 2026
Change
-0%
Bid0.02
Ask0.06
volume125
Intrest2068
Strike
370
370
Last Price35.85Aug 31, 2026
Change
-0%
Bid34.4
Ask38.3
volume0
Intrest11
Last Price0.02Sep 02, 2026
Change
-0%
Bid-
Ask0.02
volume132
Intrest1177
Strike
375
375
Last Price37.93Aug 31, 2026
Change
-0%
Bid39.35
Ask43.3
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
0.0150%
Bid0.01
Ask0.02
volume25
Intrest1173
Strike
380
380
Last Price43Aug 31, 2026
Change
-0%
Bid44.8
Ask48.2
volume0
Intrest1
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.03
volume73
Intrest981
Strike
385
385
Last Price42.37Aug 21, 2026
Change
-0%
Bid49.35
Ask53.3
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
0.0480%
Bid-
Ask0.02
volume76
Intrest895
Strike
390
390
Last Price48.6Aug 17, 2026
Change
-0%
Bid54.35
Ask58.25
volume0
Intrest0
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest1145
Strike
395
395
Last Price54.07Aug 17, 2026
Change
-0%
Bid59.35
Ask63.25
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume11
Intrest1347
Strike
400
400
Last Price35.65Aug 03, 2026
Change
-0%
Bid64.35
Ask68.25
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.05
volume17
Intrest942
Strike
405
405
Last Price-
Change
-
Bid69.35
Ask73.25
volume0
Intrest0
Last Price0.12Sep 02, 2026
Change
0.111100%
Bid-
Ask0.11
volume1
Intrest293
Strike
410
410
Last Price-
Change
-
Bid74.35
Ask78.25
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
0.0375%
Bid-
Ask0.06
volume3
Intrest181
Strike
415
415
Last Price-
Change
-
Bid79.8
Ask83.25
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
0.190.91%
Bid-
Ask0.01
volume4
Intrest285
Strike
420
420
Last Price-
Change
-
Bid84.35
Ask88.25
volume0
Intrest0
Last Price0.02Aug 31, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest92
Strike
425
425
Last Price-
Change
-
Bid89.35
Ask93.25
volume0
Intrest0
Last Price0.1Sep 01, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest247
Strike
430
430
Last Price-
Change
-
Bid94.35
Ask98.15
volume0
Intrest0
Last Price0.03Sep 01, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest79
Strike
435
435
Last Price-
Change
-
Bid99.35
Ask103.25
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest142
Strike
440
440
Last Price-
Change
-
Bid104.35
Ask108.25
volume0
Intrest0
Last Price0.08Aug 24, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest36
Strike
445
445
Last Price-
Change
-
Bid109.35
Ask113.25
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.12
volume6
Intrest166
Strike
450
450
Last Price-
Change
-
Bid114.35
Ask118.25
volume0
Intrest0
Last Price0.04Aug 25, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest200
Strike
455
455
Last Price-
Change
-
Bid119.35
Ask123.25
volume0
Intrest0
Last Price0.04Aug 24, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest344
Strike
460
460
Last Price-
Change
-
Bid124.35
Ask128.25
volume0
Intrest0
Last Price0.09Aug 24, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest42
Strike
465
465
Last Price-
Change
-
Bid129.35
Ask133.25
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest68
Strike
470
470
Last Price-
Change
-
Bid134.75
Ask138.25
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
0.0888.89%
Bid-
Ask0.01
volume20
Intrest28
Strike
480
480
Last Price-
Change
-
Bid144.35
Ask148.25
volume0
Intrest0