Free Trial

Alphabet (GOOGL) Options Chain & Prices

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free GOOGL Stock Alerts
$167.24
+0.62 (+0.37%)
(As of 05/3/2024 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
5/10/2024$135.00$0.038Put40220342617
(+8)		64.96%
(+3.46%)		-0.00773749
5/10/2024$136.00$0.040Put2525 - 59
(-2)		63.48%
(+3.28%)		-0.008393
5/10/2024$138.00$0.046Put14111183
(-127)		60.57%
(+2.96%)		-0.00991810
5/10/2024$138.00$29.375Call1 - - 1
(+0)		60.58%
(+2.97%)		0.9900531
5/10/2024$139.00$0.050Put152 - 315
(+247)		59.10%
(+2.80%)		-0.0108224
5/10/2024$139.00$28.379Call3 - - 35
(+0)		59.12%
(+2.83%)		0.989163
5/10/2024$140.00$0.053Put362671671650
(+91)		57.66%
(+2.68%)		-0.01181157
5/10/2024$140.00$27.384Call51 - 110
(+1)		57.67%
(+2.69%)		0.9881645
5/10/2024$141.00$26.389Call4 - - 14
(+0)		56.21%
(+2.56%)		0.9870584
5/10/2024$142.00$0.062Put218124390
(+50)		54.76%
(+2.44%)		-0.01414817
5/10/2024$142.00$25.395Call19 - - 89
(+0)		54.76%
(+2.44%)		0.9858252
5/10/2024$143.00$0.067Put632572
(+0)		53.30%
(+2.33%)		-0.0155316
5/10/2024$143.00$24.401Call5 - - 79
(+1)		53.30%
(+2.33%)		0.9844443
5/10/2024$144.00$0.073Put10311554
(+1)		51.84%
(+2.21%)		-0.01707911
5/10/2024$144.00$23.408Call24 - 10135
(+0)		51.84%
(+2.21%)		0.9828966
5/10/2024$145.00$0.079Put1,168103900465
(+147)		50.37%
(+2.10%)		-0.01881728
5/10/2024$145.00$22.415Call21 - 1115
(+30)		61.93%
(+13.66%)		0.98116310
5/10/2024$146.00$0.086Put552 - 198
(-3)		48.88%
(+1.96%)		-0.0208126
5/10/2024$146.00$21.423Call2 - 182
(+0)		48.91%
(+1.99%)		0.9792082
5/10/2024$147.00$0.093Put1656296
(+39)		47.44%
(+1.87%)		-0.0230057
5/10/2024$147.00$20.431Call4 - - 79
(+0)		44.60%
(-0.97%)		0.9769852
5/10/2024$148.00$0.102Put531177233753
(+502)		45.98%
(+2.18%)		-0.02555748
5/10/2024$148.00$19.441Call8 - - 96
(+3)		45.98%
(+1.75%)		0.9744383
5/10/2024$149.00$0.112Put40735203256
(+15)		44.53%
(+1.60%)		-0.02850241
5/10/2024$149.00$18.452Call3 - - 58
(+0)		44.53%
(+1.61%)		0.9714983
5/10/2024$150.00$0.123Put9,2631951371693
(+165)		43.09%
(+1.47%)		-0.031932924
5/10/2024$150.00$17.465Call451010205
(+41)		43.09%
(+1.48%)		0.96807220
5/10/2024$152.50$0.162Put1,1541193411050
(+195)		40.15%
(+1.64%)		-0.043591143
5/10/2024$152.50$15.007Call4541 - 197
(+24)		39.62%
(+1.10%)		0.9564477
5/10/2024$155.00$0.228Put10,8841,8425442045
(+393)		36.31%
(+0.61%)		-0.0624611,058
5/10/2024$155.00$12.574Call672711564
(+35)		36.44%
(+0.73%)		0.9376334
5/10/2024$157.50$0.345Put4,9181,0693,0183700
(-1593)		34.00%
(+0.90%)		-0.094506538
5/10/2024$157.50$10.193Call1165713958
(+0)		33.66%
(+0.41%)		0.90598760
5/10/2024$160.00$0.555Put7,3372,6592,3182412
(+379)		31.42%
(-0.05%)		-0.1472431,247
5/10/2024$160.00$7.906Call6412182111249
(+56)		30.74%
(-0.57%)		0.853152194
5/10/2024$162.50$0.934Put6,2462,7282,1154324
(+935)		29.78%
(+0.02%)		-0.2316761,036
5/10/2024$162.50$5.786Call1,7281,110360959
(+8)		29.51%
(-0.58%)		0.769134366
5/10/2024$165.00$1.593Put4,8321,2981,5072402
(+569)		28.31%
(-0.76%)		-0.353715984
5/10/2024$165.00$3.945Call9,1913,8802,8792820
(+1036)		28.34%
(-0.82%)		0.6478791,791
5/10/2024$167.50$2.631Put1,5024834931361
(+626)		27.64%
(-0.72%)		-0.503825363
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
5/10/2024$167.50$2.480Call11,0204,4933,4524454
(+508)		27.54%
(-0.76%)		0.4990812,406
5/10/2024$170.00$4.072Put43551331108
(+32)		26.97%
(-1.08%)		-0.659013122
5/10/2024$170.00$1.414Call16,8305,3228,0416076
(+606)		27.10%
(-0.69%)		0.34592,931
5/10/2024$172.50$5.899Put54210487
(+1)		26.62%
(-1.38%)		-0.79440824
5/10/2024$172.50$0.728Call4,9281,4472,1113841
(-819)		27.24%
(-1.19%)		0.213259900
5/10/2024$175.00$8.043Put351318124
(-1)		26.72%
(-1.65%)		-0.89155811
5/10/2024$175.00$0.351Call3,0577341,7144930
(+1018)		26.72%
(-1.54%)		0.119284664
5/10/2024$177.50$0.170Call8863252305926
(+3684)		27.58%
(-1.87%)		0.064024196
5/10/2024$180.00$12.830Put2311104
(+4)		28.61%
(-1.90%)		-0.9805636
5/10/2024$180.00$0.089Call1,7921361,3811536
(-71)		27.91%
(-2.69%)		0.03536207
5/10/2024$182.50$15.315Put201010110
(+0)		30.27%
(-1.87%)		-0.9952172
5/10/2024$182.50$0.052Call4761372761142
(+134)		30.27%
(-1.87%)		0.02103141
5/10/2024$185.00$0.034Call1,085781871777
(-11)		31.63%
(-2.40%)		0.013749114
5/10/2024$187.50$0.025Call8 - 1103
(+42)		34.68%
(-1.46%)		0.0098714
5/10/2024$190.00$0.020Call35 - 181638
(+59)		37.18%
(-1.21%)		0.00762414
5/10/2024$195.00$0.015Call10 - 10654
(+0)		42.28%
(-0.79%)		0.0050711
5/10/2024$200.00$0.011Call16 - - 809
(+0)		47.17%
(-0.53%)		0.0036242
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 5/5/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Automatic Income (from home)
Awesomely, LLC
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden Nomination CANCELED?
The Freeport Society
Warren Buffet Stockpiling Gold?
Reagan Gold Group