Cboe Global Markets

GOOG - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Google  Inc. (goog)

2025-04-25 15:59:59 ET (Delayed)
Bid: 
163.64
Ask: 
163.68
Vol: 
35,148,053
Last: 
163.68
Change: 
+2.38 (+1.4525%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GOOG 157.500
7.6
-0.475
7.45
7.55
818
0.37
0.7944
0.0336
790
GOOG 160.000
5.7
-0.925
5.5
5.65
3,724
0.36
0.7038
0.0425
2575
GOOG 162.500
3.9
-1.425
3.85
3.95
4,741
0.35
0.5908
0.0493
1558
GOOG 165.000
2.55
-1.65
2.55
2.59
11,046
0.33
0.4637
0.0519
2840
GOOG 167.500
1.55
-1.7
1.55
1.59
9,420
0.33
0.3366
0.0488
1896
GOOG 170.000
0.92
-1.525
0.9
0.91
32,850
0.32
0.2245
0.0405
5466
Fri May 02 2025
Strike
GOOG 157.500
GOOG 160.000
GOOG 162.500
GOOG 165.000
GOOG 167.500
GOOG 170.000
Puts
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GOOG 157.500
1.03
-3.22
1.01
1.05
2,697
0.37
-0.2068
0.0339
655
GOOG 160.000
1.6
-3.7
1.58
1.63
5,149
0.36
-0.2981
0.0428
1594
GOOG 162.500
2.4
-4.15
2.42
2.47
3,646
0.34
-0.4122
0.0498
430
GOOG 165.000
3.52
-4.405
3.55
3.65
3,892
0.34
-0.5412
0.0524
270
GOOG 167.500
5.2
-4.275
5.05
5.2
773
0.33
-0.6703
0.0493
76
GOOG 170.000
7
-4.175
6.85
7.05
337
0.32
-0.7835
0.0411
514
Calls
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GOOG 157.500
8.43
-0.395
8.35
8.45
231
0.34
0.7449
0.0291
193
GOOG 160.000
6.65
-0.725
6.5
6.65
833
0.33
0.6687
0.034
1078
GOOG 162.500
5
-1.075
4.9
5
532
0.32
0.5804
0.0377
293
GOOG 165.000
3.63
-1.295
3.55
3.65
2,252
0.31
0.4841
0.0395
1019
GOOG 167.500
2.52
-1.405
2.47
2.53
1,358
0.3
0.3849
0.0388
394
GOOG 170.000
1.69
-1.385
1.64
1.69
3,647
0.3
0.2919
0.0354
1788
Fri May 09 2025
Strike
GOOG 157.500
GOOG 160.000
GOOG 162.500
GOOG 165.000
GOOG 167.500
GOOG 170.000
Puts
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GOOG 157.500
1.78
-3.095
1.75
1.81
331
0.34
-0.2571
0.0294
103
GOOG 160.000
2.39
-3.56
2.42
2.5
2,690
0.33
-0.3344
0.0343
393
GOOG 162.500
3.35
-3.775
3.3
3.4
431
0.32
-0.4234
0.0381
125
GOOG 165.000
4.55
-3.95
4.45
4.55
803
0.31
-0.5214
0.04
120
GOOG 167.500
6.07
-3.955
5.8
6
261
0.3
-0.6223
0.0394
83
GOOG 170.000
7.85
-3.85
7.5
7.7
87
0.3
-0.7177
0.0362
82
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GOOG 157.500
9.22
-0.18
9.1
9.25
369
0.33
0.719
0.0259
225
GOOG 160.000
7.5
-0.45
7.35
7.5
1,698
0.32
0.6521
0.0291
5232
GOOG 162.500
5.9
-0.75
5.8
5.9
1,071
0.31
0.5769
0.0316
305
GOOG 165.000
4.6
-0.875
4.45
4.55
2,433
0.31
0.4963
0.0329
4760
GOOG 167.500
3.4
-1.025
3.3
3.4
1,140
0.3
0.4133
0.0328
377
GOOG 170.000
2.45
-1.075
2.38
2.45
7,974
0.3
0.3328
0.0312
7391
Fri May 16 2025
Strike
GOOG 157.500
GOOG 160.000
GOOG 162.500
GOOG 165.000
GOOG 167.500
GOOG 170.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GOOG 157.500
2.39
-2.935
2.38
2.45
310
0.33
-0.2838
0.0262
54
GOOG 160.000
3.1
-3.3
3.1
3.2
6,785
0.32
-0.352
0.0295
5848
GOOG 162.500
4.04
-3.535
4.05
4.15
90
0.31
-0.4279
0.032
59
GOOG 165.000
5.25
-3.7
5.15
5.3
1,153
0.31
-0.5102
0.0335
4887
GOOG 167.500
6.6
-3.825
6.55
6.7
720
0.3
-0.5944
0.0335
4
GOOG 170.000
8.1
-3.95
8.1
8.3
242
0.3
-0.6774
0.032
2587
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GOOG 150.000
15.66
+0.485
15.45
16.05
120
0.35
0.8399
0.0151
194
GOOG 155.000
11.81
+0.135
11.6
11.95
77
0.33
0.7553
0.0206
162
GOOG 160.000
8.25
-0.425
8.15
8.3
194
0.32
0.6418
0.0256
523
GOOG 165.000
5.3
-0.875
5.25
5.35
473
0.31
0.5058
0.0286
825
GOOG 170.000
3.15
-1.025
3.05
3.2
1,201
0.29
0.3623
0.028
1072
GOOG 175.000
1.65
-1.04
1.61
1.7
547
0.29
0.232
0.0235
928
Fri May 23 2025
Strike
GOOG 150.000
GOOG 155.000
GOOG 160.000
GOOG 165.000
GOOG 170.000
GOOG 175.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GOOG 150.000
1.42
-2.005
1.41
1.47
369
0.35
-0.162
0.0153
459
GOOG 155.000
2.33
-2.645
2.31
2.39
386
0.34
-0.2478
0.0209
592
GOOG 160.000
3.8
-3.175
3.75
3.85
878
0.32
-0.3632
0.026
178
GOOG 165.000
5.95
-3.55
5.85
6
124
0.31
-0.5019
0.0292
163
GOOG 170.000
8.62
-3.93
8.65
8.9
47
0.3
-0.6496
0.0288
219
GOOG 175.000
12.5
-3.4
12
12.9
71
0.28
-0.7852
0.0247
16
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GOOG 150.000
16.14
+0.69
15.15
16.55
6
0.34
0.8243
0.0148
166
GOOG 155.000
12.2
+0.05
11.25
12.95
27
0.34
0.742
0.0194
90
GOOG 160.000
8.8
-0.35
8.7
8.9
310
0.31
0.636
0.0235
347
GOOG 165.000
5.85
-0.8
5.85
5.95
872
0.3
0.5117
0.026
547
GOOG 170.000
3.72
-0.88
3.6
3.7
763
0.29
0.3804
0.0258
377
GOOG 175.000
2.05
-0.99
2.03
2.13
4,401
0.28
0.2584
0.0226
378
Fri May 30 2025
Strike
GOOG 150.000
GOOG 155.000
GOOG 160.000
GOOG 165.000
GOOG 170.000
GOOG 175.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GOOG 150.000
1.75
-2
1.73
1.8
425
0.34
-0.1776
0.015
186
GOOG 155.000
2.76
-2.565
2.73
2.83
165
0.33
-0.261
0.0197
174
GOOG 160.000
4.25
-3.075
4.2
4.35
115
0.31
-0.3688
0.0239
263
GOOG 165.000
6.38
-3.47
6.3
6.45
172
0.3
-0.4958
0.0266
81
GOOG 170.000
9.75
-3.1
9.05
9.3
36
0.29
-0.6314
0.0268
43
GOOG 175.000
12.88
-3.42
12.4
13.7
6
0.32
-0.7597
0.0239
26
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.