Free Trial

Alphabet (GOOG) Options Chain & Prices

Alphabet logo
$160.89 -1.17 (-0.72%)
As of 04/30/2025 04:00 PM Eastern

GOOG Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/2/2025$129.00$0.004Put22 - 473
(+1)
99.61%
(+13.19%)
-0.0012041
5/2/2025$130.00$0.004Put4126 - 1258
(+159)
97.35%
(+12.79%)
-0.0013659
5/2/2025$130.00$31.128Call1 - - 36
(+8)
97.35%
(+12.79%)
0.998641
5/2/2025$133.00$0.006Put467 - 1815
(+687)
90.59%
(+11.59%)
-0.00201748
5/2/2025$134.00$0.007Put4992 - 892
(+677)
88.36%
(+11.20%)
-0.0023153
5/2/2025$135.00$0.008Put6215251398
(+688)
86.13%
(+10.81%)
-0.00265316
5/2/2025$135.00$26.134Call79376170
(+0)
86.13%
(+10.81%)
0.9973526
5/2/2025$136.00$25.135Call2 - 24
(+0)
83.91%
(+10.43%)
0.9969472
5/2/2025$137.00$0.010Put1 - - 248
(+44)
81.71%
(+10.05%)
-0.0035391
5/2/2025$138.00$0.012Put642303
(-12)
79.51%
(+9.68%)
-0.0041125
5/2/2025$138.00$23.139Call44 - 12
(+1)
79.51%
(+9.68%)
0.9958931
5/2/2025$139.00$0.013Put31211141
(+0)
77.33%
(+9.32%)
-0.00479733
5/2/2025$139.00$22.142Call5 - 517
(-1)
77.33%
(+9.32%)
0.9952085
5/2/2025$140.00$0.016Put1,27746802476
(+56)
75.16%
(+8.96%)
-0.005623116
5/2/2025$140.00$21.144Call125611899
(-1)
75.16%
(+8.96%)
0.99438315
5/2/2025$141.00$0.018Put632232215
(+36)
73.01%
(+8.62%)
-0.00662513
5/2/2025$142.00$0.021Put32 - 274
(+73)
70.87%
(+8.27%)
-0.0078492
5/2/2025$143.00$0.025Put581082002
(+24)
68.77%
(+7.94%)
-0.0093579
5/2/2025$144.00$0.030Put22314634475
(+43)
66.69%
(+7.60%)
-0.01123338
5/2/2025$145.00$0.036Put4871272971449
(+38)
64.65%
(+7.27%)
-0.01358262
5/2/2025$145.00$16.167Call6 - - 105
(+1)
64.65%
(+7.27%)
0.9864242
5/2/2025$146.00$0.043Put14744102612
(+1)
62.65%
(+6.94%)
-0.01655513
5/2/2025$147.00$0.053Put87634293
(+10)
62.09%
(+7.99%)
-0.02034220
5/2/2025$147.00$14.185Call1 - 148
(+0)
60.70%
(+6.60%)
0.9796651
5/2/2025$148.00$0.066Put22410786491
(+63)
58.81%
(+6.24%)
-0.02520245
5/2/2025$148.00$13.199Call2 - - 80
(+0)
58.81%
(+6.24%)
0.9748072
5/2/2025$149.00$0.082Put28214286292
(-33)
56.98%
(+5.87%)
-0.031478105
5/2/2025$149.00$12.216Call49346263
(-8)
56.98%
(+5.87%)
0.96853410
5/2/2025$150.00$0.104Put1,1933664152904
(-129)
55.22%
(+4.86%)
-0.039627303
5/2/2025$150.00$11.238Call562714496
(+3)
55.22%
(+5.46%)
0.9603917
5/2/2025$152.50$0.197Put6,6029225171866
(+48)
51.58%
(+5.59%)
-0.072573569
5/2/2025$152.50$8.832Call21785125456
(-60)
51.20%
(+4.40%)
0.92747238
5/2/2025$155.00$0.394Put6,3129081,0322375
(+47)
48.32%
(+4.45%)
-0.135665814
5/2/2025$155.00$6.531Call5522012251177
(+26)
57.50%
(+13.01%)
0.8645133
5/2/2025$157.50$0.800Put3,7641,5141,3442460
(+90)
46.11%
(+3.45%)
-0.245908876
5/2/2025$157.50$4.437Call3,3201,7941,000959
(-48)
45.36%
(+3.12%)
0.754678425
5/2/2025$162.50$2.754Put392781651470
(+182)
41.41%
(+2.10%)
-0.604377129
5/2/2025$162.50$1.384Call6,3821,3131,3764299
(+1707)
42.01%
(+2.80%)
0.39935923
5/2/2025$165.00$4.477Put324118851379
(-95)
40.21%
(+1.66%)
-0.78554196
5/2/2025$165.00$0.595Call9,0822,9752,0207570
(+803)
41.05%
(+2.63%)
0.2204481,232
Watch This Robotics Demo Before July 23rd (Ad)

Jeff Brown, the tech legend who picked shares of Nvidia in 2016 before they jumped by more than 22,000%... Just did a demo of what Nvidia’s CEO said will be "the first multitrillion-dollar robotics industry."

5/2/2025$167.50$6.625Put1261630368
(+3)
40.30%
(+2.22%)
-0.90470756
5/2/2025$167.50$0.228Call3,6301,5801,3534579
(+526)
41.13%
(+3.52%)
0.102438526
5/2/2025$170.00$0.000Put3,500 - - 0
(+0)
57.11%01
5/2/2025$170.00$0.000Call3,500 - - 0
(+0)
46.12%01
5/2/2025$172.50$11.467Put5 - 590
(+0)
45.47%
(+5.28%)
-0.9831271
5/2/2025$172.50$0.046Call1,0203445213690
(+447)
45.92%
(+5.73%)
0.023455165
5/2/2025$175.00$13.955Put511199
(-3)
49.76%
(+7.23%)
-0.991544
5/2/2025$175.00$0.027Call1,6352391,2766179
(-39)
49.76%
(+7.09%)
0.013868168
5/2/2025$177.50$0.019Call134271042358
(+500)
54.41%
(+8.95%)
0.00914738
5/2/2025$180.00$18.948Put91 - 8
(-53)
59.06%
(+10.24%)
-0.9970962
5/2/2025$180.00$0.014Call6,80711249811067
(-344)
59.06%
(+10.24%)
0.006412137
5/2/2025$182.50$0.010Call12 - - 1551
(+396)
63.57%
(+11.16%)
0.0046534
5/2/2025$185.00$23.946Put11 - 2
(-4)
67.90%
(+11.89%)
-0.9988351
5/2/2025$185.00$0.008Call587508262401
(+290)
74.68%
(+18.66%)
0.00345759
5/2/2025$190.00$0.005Call532500 - 5877
(+462)
76.11%
(+13.10%)
0.00201614
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:GOOG) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners