Free Trial

Alphabet (GOOGL) Options Chain & Prices

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free googl Stock Alerts
$176.38
-1.47 (-0.83%)
(As of 05/22/2024 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$142.00$34.330Call2 - - 16
(+0)		98.15%
(+10.60%)		0.9991262
5/24/2024$145.00$0.006Put11 - 899
(-1)		90.73%
(+9.60%)		-0.0017121
5/24/2024$145.00$31.331Call22 - - 184
(-2)		90.72%
(+9.59%)		0.998789
5/24/2024$146.00$30.332Call4 - - 17
(-6)		88.25%
(+9.20%)		0.9986341
5/24/2024$147.00$29.333Call1 - - 35
(+0)		85.80%
(+8.76%)		0.9984761
5/24/2024$148.00$28.333Call1 - - 7
(+0)		83.35%
(+8.29%)		0.9983011
5/24/2024$150.00$0.008Put10684 - 2851
(-32)		78.49%
(+7.29%)		-0.00261611
5/24/2024$150.00$26.335Call1722413
(-5)		78.48%
(+78.48%)		0.9978769
5/24/2024$152.50$0.009Put22 - 22280
(+0)		72.49%
(+6.01%)		-0.0033373
5/24/2024$152.50$23.837Call1 - - 62
(+0)		72.48%
(+6.00%)		0.9971531
5/24/2024$155.00$0.011Put17832832
(-4)		66.59%
(+4.91%)		-0.0043977
5/24/2024$155.00$21.340Call1310 - 768
(-11)		66.58%
(+4.90%)		0.9960985
5/24/2024$157.50$0.015Put4015488
(-2)		60.78%
(+4.07%)		-0.0059967
5/24/2024$157.50$18.844Call1 - - 127
(+0)		60.77%
(+4.06%)		0.9944981
5/24/2024$160.00$0.019Put956131574
(+40)		54.94%
(+3.43%)		-0.00842439
5/24/2024$160.00$16.350Call2734743
(-3)		54.93%
(+3.42%)		0.99207210
5/24/2024$162.50$0.026Put491645398
(+8)		48.96%
(+2.85%)		-0.01216219
5/24/2024$162.50$13.858Call511392
(-1)		48.95%
(+2.84%)		0.9883455
5/24/2024$165.00$0.036Put3741391673094
(-117)		42.84%
(+2.27%)		-0.01827578
5/24/2024$165.00$11.368Call402162394
(-884)		42.83%
(+42.83%)		0.98224423
5/24/2024$167.50$0.055Put8703055142986
(-172)		36.86%
(+1.74%)		-0.03021955
5/24/2024$167.50$8.888Call231411235
(-5)		36.86%
(-2.33%)		0.97035113
5/24/2024$170.00$0.108Put2,0981,2584224636
(+53)		30.58%
(+1.13%)		-0.061124262
5/24/2024$170.00$6.442Call239481033458
(-56)		31.84%
(+0.08%)		0.93957762
5/24/2024$172.50$0.289Put3,8181,8631,4054089
(+273)		28.54%
(+2.26%)		-0.150068599
5/24/2024$172.50$4.123Call35797853465
(-116)		28.54%
(+2.01%)		0.851172107
5/24/2024$175.00$0.866Put11,6745,2674,1476370
(+864)		27.22%
(+3.12%)		-0.3545661,785
5/24/2024$175.00$2.196Call5,6002,1321,8796285
(-530)		27.20%
(+2.85%)		0.6484631,362
5/24/2024$177.50$2.105Put2,3139756083467
(+883)		26.65%
(+3.17%)		-0.629292518
5/24/2024$177.50$0.925Call10,4854,1733,9726813
(+1049)		27.22%
(+3.39%)		0.377842,435
5/24/2024$180.00$3.996Put899253182801
(+80)		27.26%
(+4.05%)		-0.854487124
5/24/2024$180.00$0.293Call6,7983,4752,29511011
(+454)		27.02%
(+3.77%)		0.1594621,147
5/24/2024$182.50$6.326Put32302117
(+20)		28.72%
(+5.40%)		-0.9644549
5/24/2024$182.50$0.087Call1,8711,03963936682
(-8)		27.77%
(+4.13%)		0.056179343
5/24/2024$185.00$8.805Put140 - - 29
(-1)		32.27%
(+7.47%)		-0.9962171
5/24/2024$185.00$0.037Call453354823895
(-1152)		32.26%
(+7.68%)		0.024137102
5/24/2024$187.50$11.305Put217102737
(+0)		37.31%
(+9.92%)		-0.9999918
5/24/2024$187.50$0.023Call36361277900
(+74)		37.29%
(+11.72%)		0.0143532
5/24/2024$190.00$0.018Call513511 - 1747
(+132)		42.66%
(+11.64%)		0.01003310
5/24/2024$192.50$16.305Put288140
(+0)		47.89%
(+12.64%)		-1.07
Truth about Trump you’ve never heard (Ad)

Everything about Donald Trump is public. Every part of his life has been dragged out in the media. But there’s one story I bet you’ve never heard about Trump.

For the full story, click here.
5/24/2024$195.00$0.012Call5 - 4702
(+55)		52.87%
(+13.33%)		0.0057282
5/24/2024$200.00$0.008Call14 - - 762
(+0)		62.30%
(+14.58%)		0.0036251
5/24/2024$210.00$0.005Call40 - - 298
(+0)		79.41%
(+16.88%)		0.0017431
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 5/23/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
StocksToTrade
The 1,000X Crypto Playbook
True Market Insiders
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Alex’s “Next Magnificent Seven” stocks
The Oxford Club
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Bill Clinton Backing Biden Replacement???
The Freeport Society
Bitcoin’s Biggest Year Yet
Paradigm Press