Free Trial

Alphabet (GOOG) Options Chain & Prices

Alphabet logo
$170.06 +4.74 (+2.87%)
Closing price 05/21/2025 04:00 PM Eastern
Extended Trading
$171.96 +1.91 (+1.12%)
As of 04:14 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

GOOG Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$137.00$0.006Put1151075417
(+11)
100.47%
(+22.82%)
-0.0015928
5/23/2025$137.00$33.362Call10820
(+0)
100.47%
(+22.82%)
0.998394
5/23/2025$138.00$0.006Put5 - 4454
(+0)
98.15%
(+22.50%)
-0.0017642
5/23/2025$139.00$0.007Put61 - 511
(+3)
95.83%
(+22.18%)
-0.0019582
5/23/2025$139.00$31.364Call55 - 0
(+0)
95.83%
(+22.18%)
0.9980241
5/23/2025$140.00$0.007Put451891357
(+22)
93.52%
(+21.87%)
-0.00217718
5/23/2025$140.00$30.366Call1 - 164
(-1)
93.52%
(+21.87%)
0.9978041
5/23/2025$141.00$0.008Put1 - 122
(+0)
91.21%
(+21.55%)
-0.0024251
5/23/2025$142.00$0.009Put1 - 1290
(+0)
88.90%
(+21.24%)
-0.0027061
5/23/2025$143.00$0.010Put1010 - 203
(+2)
86.58%
(+20.92%)
-0.0030261
5/23/2025$144.00$0.011Put8 - 5267
(+45)
84.27%
(+20.60%)
-0.0033923
5/23/2025$145.00$0.012Put1,641201,5441511
(+148)
81.96%
(+20.28%)
-0.003811113
5/23/2025$145.00$25.373Call1410 - 79
(-1)
81.96%
(+20.28%)
0.996173
5/23/2025$146.00$0.013Put556 - 545521
(+354)
79.64%
(+19.96%)
-0.00429367
5/23/2025$147.00$0.014Put7 - - 243
(+63)
77.32%
(+19.62%)
-0.0048474
5/23/2025$147.00$23.377Call2 - - 37
(+0)
77.32%
(+19.62%)
0.9951341
5/23/2025$148.00$0.016Put1225520
(+71)
75.00%
(+19.28%)
-0.005499
5/23/2025$148.00$22.379Call22 - 38
(+1)
75.00%
(+19.28%)
0.9944921
5/23/2025$149.00$0.018Put77352635
(+16)
72.68%
(+18.92%)
-0.00623814
5/23/2025$150.00$0.020Put492174432390
(+6)
73.42%
(+21.60%)
-0.00711459
5/23/2025$150.00$20.385Call1241181675
(-25)
70.35%
(+18.53%)
0.99286811
5/23/2025$152.50$0.027Put24592981349
(+120)
64.53%
(+17.30%)
-0.01005745
5/23/2025$152.50$17.893Call1364561
(+1)
64.53%
(+17.30%)
0.9899256
5/23/2025$155.00$0.038Put1,5613136492610
(+387)
58.81%
(+15.55%)
-0.014705312
5/23/2025$155.00$15.405Call550303180884
(+3)
58.72%
(+15.45%)
0.98527937
5/23/2025$157.50$0.055Put489802031842
(+192)
51.72%
(+12.45%)
-0.022643161
5/23/2025$157.50$12.925Call521710637
(+17)
53.04%
(+12.82%)
0.97734535
5/23/2025$160.00$0.090Put6,8851,8621,6733218
(+335)
47.29%
(+9.97%)
-0.037796970
5/23/2025$160.00$10.461Call2,2841,4442852722
(+104)
47.76%
(+12.23%)
0.962205215
5/23/2025$162.50$0.168Put3,9771,3131,5512225
(+580)
42.03%
(+5.95%)
-0.069869726
5/23/2025$162.50$8.040Call8914841011912
(+64)
43.29%
(+6.81%)
0.930189183
5/23/2025$165.00$0.358Put12,0405,1454,3434344
(+854)
39.13%
(+3.85%)
-0.1390311,999
5/23/2025$165.00$5.731Call4,0811,6631,6176527
(+662)
39.98%
(+5.22%)
0.8612661,018
5/23/2025$167.50$0.800Put14,2186,3214,0861400
(+222)
37.14%
(+0.75%)
-0.2707992,402
5/23/2025$167.50$3.674Call11,0644,5833,6176049
(+1642)
38.60%
(+3.59%)
0.7304212,755
5/23/2025$170.00$1.689Put27,24611,94410,173663
(+8)
36.19%
(-2.05%)
-0.4660294,553
5/23/2025$170.00$2.059Call41,41414,89114,15613057
(+4060)
36.74%
(+1.43%)
0.5374738,145
5/23/2025$172.50$3.147Put19,1038,4937,417225
(+79)
36.03%
(-2.00%)
-0.6742792,408
5/23/2025$172.50$1.005Call40,53316,35615,4565383
(+567)
36.87%
(-0.35%)
0.3322997,568
5/23/2025$175.00$5.106Put5,0292,0132,257242
(+45)
33.34%
(-6.78%)
-0.8314781,048
Trump + Musk = AI’s turning point (Ad)

Trump may not code… but he knows how to pick winners. And according to insiders, his administration is preparing to fast-track a new class of AI infrastructure tech. Elon Musk has already poured $51 million into it.

Chris Rowe just shared the full details in a live presentation… Watch it here before it comes down.
5/23/2025$175.00$0.448Call43,69417,67916,3357608
(+1835)
36.89%
(-3.11%)
0.1768528,175
5/23/2025$177.50$7.377Put47625017917
(+0)
40.12%
(-2.93%)
-0.919652154
5/23/2025$177.50$0.202Call13,1615,2114,9912803
(+661)
40.12%
(-2.93%)
0.0887312,662
5/23/2025$180.00$9.792Put91512828
(+2)
42.48%
(-4.01%)
-0.96028629
5/23/2025$180.00$0.104Call14,5186,5895,7517164
(+1058)
44.78%
(-1.40%)
0.0475242,409
5/23/2025$182.50$12.260Put2316 - 1
(-1)
48.00%
(-2.21%)
-0.9778776
5/23/2025$182.50$0.065Call2,4209201,1497145
(+357)
48.00%
(-2.21%)
0.028908516
5/23/2025$185.00$14.746Put4214190
(-12)
52.83%
(-1.20%)
-0.98638915
5/23/2025$185.00$0.045Call5,5143,0482,1735863
(+1203)
52.83%
(-1.20%)
0.019446578
5/23/2025$187.50$17.239Put21 - 0
(+0)
57.67%
(-0.22%)
-0.9911022
5/23/2025$187.50$0.034Call8162944831431
(+424)
59.49%
(+1.60%)
0.013873114
5/23/2025$190.00$19.735Put42 - 2
(+0)
62.37%
(+0.65%)
-0.9939512
5/23/2025$190.00$0.026Call2,4581,5758232057
(+631)
62.37%
(+0.65%)
0.01026176
5/23/2025$192.50$0.020Call32563252374
(+199)
66.91%
(+1.41%)
0.00779352
5/23/2025$195.00$0.016Call7143241856
(+220)
71.31%
(+2.10%)
0.00604622
5/23/2025$197.50$0.013Call63162177
(+0)
75.57%
(+2.73%)
0.0047785
5/23/2025$200.00$0.011Call61461013347
(+1442)
79.70%
(+3.33%)
0.00383449
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:GOOG) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners