Free Trial

Alphabet (GOOGL) Options Chain & Prices

→ Does this make you sick? (From Allegiance Gold) (Ad)
Free GOOGL Stock Alerts
$176.06
+1.88 (+1.08%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

GOOGL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$141.00$35.204Call1 - - 3
(+1)		60.77%
(+4.46%)		0.9964451
5/24/2024$142.00$0.017Put1 - - 2
(+1)		59.44%
(+4.44%)		-0.0039461
5/24/2024$142.00$34.206Call151 - 1
(+1)		59.40%
(+4.42%)		0.9961523
5/24/2024$143.00$0.018Put5010 - 24
(+0)		58.08%
(+4.41%)		-0.0042749
5/24/2024$143.00$33.208Call75 - - 2
(+2)		58.04%
(+4.39%)		0.9958254
5/24/2024$144.00$32.211Call67 - - 2
(+2)		56.69%
(+4.38%)		0.9954588
5/24/2024$145.00$0.021Put952854
(-2)		55.39%
(+4.39%)		-0.0050487
5/24/2024$145.00$31.213Call27 - 11196
(+49)		55.35%
(+55.35%)		0.9950487
5/24/2024$146.00$0.022Put1212 - 3
(+0)		54.06%
(+4.39%)		-0.0055011
5/24/2024$146.00$30.216Call2 - - 21
(+7)		54.02%
(+4.37%)		0.9945941
5/24/2024$147.00$0.024Put11 - 90
(+0)		52.72%
(+4.39%)		-0.0060041
5/24/2024$147.00$29.218Call15 - - 22
(+0)		52.68%
(+4.38%)		0.9940923
5/24/2024$148.00$0.026Put50 - 50156
(+0)		51.33%
(+4.36%)		-0.0065751
5/24/2024$149.00$27.224Call1 - - 5
(-1)		49.98%
(+4.39%)		0.9929221
5/24/2024$150.00$0.030Put23213879
(+192)		48.62%
(+4.16%)		-0.00786115
5/24/2024$150.00$26.228Call652 - 397
(-63)		48.62%
(+4.39%)		0.99224922
5/24/2024$152.50$0.036Put13121269
(+49)		45.16%
(+4.35%)		-0.0098583
5/24/2024$152.50$23.736Call1 - - 63
(+32)		45.16%
(+4.37%)		0.9902591
5/24/2024$155.00$0.043Put104783199
(+24)		41.61%
(+4.27%)		-0.01241629
5/24/2024$155.00$21.246Call9517 - 2028
(+1)		41.61%
(+4.30%)		0.9877079
5/24/2024$157.50$0.051Put16613493
(-79)		37.98%
(+4.11%)		-0.01577331
5/24/2024$157.50$18.757Call2815 - 99
(+7)		37.98%
(+4.13%)		0.9843586
5/24/2024$160.00$0.061Put34216121572
(-80)		34.29%
(+3.79%)		-0.0204173
5/24/2024$160.00$16.270Call150126747
(-1)		34.29%
(+3.81%)		0.97973428
5/24/2024$162.50$0.077Put749263125233
(+75)		30.64%
(+3.21%)		-0.027446101
5/24/2024$162.50$13.788Call441222387
(+2)		30.64%
(+3.24%)		0.97272115
5/24/2024$165.00$0.105Put7183431442894
(-133)		27.22%
(+2.79%)		-0.039867125
5/24/2024$165.00$11.319Call726143596
(-1)		26.43%
(+1.59%)		0.96035740
5/24/2024$167.50$0.167Put1,3441339012379
(+157)		23.70%
(+1.15%)		-0.064982214
5/24/2024$167.50$8.884Call733971252
(+6)		24.32%
(+1.49%)		0.93510244
5/24/2024$170.00$0.315Put2,4931,0248233138
(+457)		22.03%
(+0.24%)		-0.119373502
5/24/2024$170.00$6.534Call1,3074561164250
(-88)		22.06%
(+0.62%)		0.881318326
5/24/2024$172.50$0.671Put3,6031,5039671578
(+902)		21.34%
(+0.14%)		-0.227711763
5/24/2024$172.50$4.390Call2,6287459534503
(+1220)		21.58%
(+0.28%)		0.773881513
5/24/2024$175.00$1.459Put6,8072,0771,8871287
(+957)		20.74%
(-0.22%)		-0.4020961,421
5/24/2024$175.00$2.675Call9,8313,5422,1855474
(+1735)		20.83%
(-0.20%)		0.6014342,574
5/24/2024$177.50$2.722Put1,049454313456
(+130)		20.61%
(-0.42%)		-0.600833234
5/24/2024$177.50$1.428Call12,3313,5843,2842221
(+1017)		20.45%
(-0.62%)		0.40612,036
5/24/2024$180.00$4.447Put16710033214
(+18)		20.42%
(-0.69%)		-0.78448734
5/24/2024$180.00$0.631Call11,2683,5384,7444525
(+848)		20.35%
(-0.82%)		0.2280541,315
Free report reveals “two-baggers” for 2024 (Ad)

We’ve put together something special for our subscribers — a free report on 5 stocks we believe could double in 2024. It’s straightforward, easy to understand, and most importantly, actionable.

Download your free report today!
5/24/2024$182.50$6.596Put107351
(+35)		19.97%
(-1.66%)		-0.9125079
5/24/2024$182.50$0.244Call35,2316,04726,6545131
(+4364)		20.19%
(-1.48%)		0.1072351,094
5/24/2024$185.00$8.995Put171125
(+0)		20.74%
(-1.87%)		-0.9781664
5/24/2024$185.00$0.097Call2,4401,4376891133
(+121)		20.76%
(-1.84%)		0.04785189
5/24/2024$187.50$11.485Put103735
(+35)		22.26%
(-1.85%)		-0.9988672
5/24/2024$187.50$0.046Call22756119314
(+33)		22.26%
(-1.83%)		0.02362753
5/24/2024$190.00$0.028Call2001181847
(+168)		24.46%
(-1.63%)		0.01416822
5/24/2024$192.50$0.021Call153 - 265
(+12)		27.07%
(-1.35%)		0.01001311
5/24/2024$200.00$0.013Call2121 - 740
(+18)		35.06%
(-0.67%)		0.005074
5/24/2024$205.00$0.010Call2020 - 250
(+0)		39.97%
(-0.37%)		0.0035652
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:GOOGL) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Most important medical advance in 100 years
The Oxford Club
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
The Presidential candidate you should REALLY be worried about
Stansberry Research
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings