Free Trial

Alphabet (GOOGL) Options Chain & Prices

→ Crypto Millionaire Says: “Buy This $11 AI Coin.” (From InvestorPlace) (Ad)
Free GOOGL Stock Alerts
$169.14
+0.49 (+0.29%)
(As of 05/13/2024 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
5/17/2024$140.00$0.025Put176459229624
(+80)		72.88%
(+13.56%)		-0.00610755
5/17/2024$140.00$29.192Call14442 - 20170
(-13)		0.99433728
5/17/2024$141.00$0.026Put31550225733
(+15)		70.92%
(+13.04%)		-0.00661224
5/17/2024$141.00$28.194Call1 - - 4
(+0)		70.92%
(+13.02%)		0.9938321
5/17/2024$142.00$0.028Put21109427
(+28)		68.96%
(+12.49%)		-0.00717910
5/17/2024$143.00$0.030Put665562226
(+139)		67.02%
(+12.01%)		-0.0078167
5/17/2024$144.00$0.032Put13 - 101207
(+313)		65.09%
(+11.50%)		-0.0085393
5/17/2024$145.00$0.034Put3081821411707
(+290)		63.18%
(+11.06%)		-0.00936236
5/17/2024$145.00$24.204Call298333112894
(-67)		0.99108627
5/17/2024$146.00$0.037Put891261237
(-7)		61.28%
(+10.63%)		-0.01030622
5/17/2024$147.00$0.040Put25018919961
(+34)		59.40%
(+10.21%)		-0.01139730
5/17/2024$147.00$22.211Call3 - 237
(+0)		59.40%
(+10.19%)		0.9890582
5/17/2024$148.00$0.044Put770137021107
(-15)		57.54%
(+9.82%)		-0.01266648
5/17/2024$148.00$21.216Call5 - 151
(-4)		57.54%
(+9.79%)		0.9877863
5/17/2024$149.00$0.048Put458283792691
(+244)		55.72%
(+9.45%)		-0.01416238
5/17/2024$149.00$20.221Call3 - 277
(+1)		55.72%
(+9.42%)		0.9862943
5/17/2024$150.00$0.053Put2,6343931,40015217
(+1005)		53.72%
(+10.02%)		-0.015949191
5/17/2024$150.00$19.226Call138134214131
(-63)		53.92%
(+9.08%)		0.98451552
5/17/2024$152.50$0.072Put6161921243799
(+1140)		49.65%
(+8.04%)		-0.022316138
5/17/2024$152.50$16.746Call50911521
(+0)		47.49%
(+6.14%)		0.97815816
5/17/2024$155.00$0.106Put2,7595084308916
(+736)		44.74%
(+8.17%)		-0.033454402
5/17/2024$155.00$14.282Call4174911213999
(-513)		45.89%
(+7.76%)		0.967051127
5/17/2024$157.50$0.171Put2,3113671,0782612
(+290)		42.73%
(+7.74%)		-0.053854448
5/17/2024$157.50$11.849Call8225231205
(+32)		41.11%
(+5.76%)		0.94671140
5/17/2024$160.00$0.301Put10,1715,0763,07412345
(+3427)		40.76%
(+8.00%)		-0.0911271,795
5/17/2024$160.00$9.480Call59410233915785
(-64)		39.23%
(+6.17%)		0.909559149
5/17/2024$162.50$0.564Put5,5412,1121,7414150
(+1446)		39.58%
(+7.91%)		-0.1566831,150
5/17/2024$162.50$7.243Call2841101141745
(+25)		38.55%
(+7.16%)		0.844274128
5/17/2024$165.00$1.088Put7,7093,1442,6367780
(+1727)		38.73%
(+7.96%)		-0.2619281,439
5/17/2024$165.00$5.267Call8,1511,9293,04512135
(+139)		38.98%
(+8.18%)		0.7395381,527
5/17/2024$167.50$1.978Put4,2521,2731,9359114
(+5399)		38.77%
(+8.78%)		-0.397489810
5/17/2024$167.50$3.654Call16,6685,9077,3046425
(+1537)		37.58%
(+6.85%)		0.6048012,692
5/17/2024$170.00$3.200Put1,4744134436915
(+1148)		38.87%
(+8.95%)		-0.541583359
5/17/2024$170.00$2.372Call17,3195,2786,74214482
(+262)		38.41%
(+8.81%)		0.4618944,010
5/17/2024$172.50$4.741Put341683172
(+195)		38.45%
(+8.98%)		-0.68118523
5/17/2024$172.50$1.405Call6,7142,4552,1279302
(+2861)		38.03%
(+8.48%)		0.3240041,568
5/17/2024$175.00$6.598Put7504312031115
(+40)		37.81%
(+8.69%)		-0.80295845
5/17/2024$175.00$0.748Call16,4067,7435,35318101
(+1936)		37.65%
(+8.16%)		0.204583,800
5/17/2024$177.50$8.732Put3051311
(-1)		38.93%
(+9.85%)		-0.89465311
5/17/2024$177.50$0.362Call2,9671,0861,31832914
(+29880)		37.22%
(+8.14%)		0.115806587
Millionaire investor and Republican donor makes surprising election prediction (Ad)

Find out who Louis believes is going to win the election... And why that will launch a second boom in AI stocks

Click for his six specific AI stock in the crosshairs
5/17/2024$180.00$11.063Put623230672
(+11)		37.40%
(+7.88%)		-0.9529455
5/17/2024$180.00$0.166Call3,6832,07491318287
(+417)		36.98%
(+7.74%)		0.060608498
5/17/2024$182.50$0.080Call1,0516563625498
(+619)		38.24%
(+7.72%)		0.03159394
5/17/2024$185.00$16.045Put3 - 22
(-5)		40.07%
(+8.04%)		-0.9975683
5/17/2024$185.00$0.044Call1,31357446714559
(+546)		39.27%
(+7.23%)		0.017991124
5/17/2024$187.50$18.495Put1 - - 4
(+0)		42.64%
(+8.63%)		-1.01
5/17/2024$187.50$0.029Call3723121979
(+1210)		42.64%
(+8.61%)		0.01174222
5/17/2024$190.00$20.995Put10050500
(+0)		45.78%
(+9.47%)		-1.09
5/17/2024$190.00$0.022Call178161265761
(+524)		45.78%
(+9.48%)		0.00859729
5/17/2024$192.50$0.018Call276120145107
(+5)		49.12%
(+10.38%)		0.00674631
5/17/2024$195.00$0.015Call11293813
(-11)		52.48%
(+11.28%)		0.0054956
5/17/2024$200.00$0.011Call19959 - 5791
(-1164)		58.98%
(+12.97%)		0.00384845
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 5/14/2024 by MarketBeat.com Staff

From Our Partners
Guard Against the Coming Financial Upheaval
Porter & Company
Elon’s New Device is About to Shock the World
InvestorPlace
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The only AI company you should be looking at
Behind the Markets
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Gold Mania
Stansberry Research