Free Trial

Alphabet (GOOGL) Options Chain & Prices

Alphabet logo
$170.87 +2.31 (+1.37%)
Closing price 05/22/2025 04:00 PM Eastern
Extended Trading
$172.66 +1.79 (+1.05%)
As of 04:11 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.

GOOGL Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$137.00$0.004Put11 - 281
(+92)
138.09%
(+34.42%)
-0.0010851
5/23/2025$137.00$33.968Call11 - 4
(+0)
138.09%
(+34.47%)
0.9989261
5/23/2025$138.00$0.005Put11 - 1291
(-17)
136.86%
(+35.89%)
-0.0013871
5/23/2025$138.00$32.970Call1 - - 34
(-1)
136.86%
(-12.10%)
0.9986241
5/23/2025$139.00$0.006Put1 - 11111
(-5)
135.20%
(+36.92%)
-0.0017171
5/23/2025$140.00$0.007Put111101334
(-43)
133.16%
(+37.63%)
-0.0020693
5/23/2025$140.00$30.973Call62 - - 108
(+0)
133.16%
(+37.56%)
0.9979425
5/23/2025$141.00$0.008Put10 - 101715
(+0)
130.80%
(+37.88%)
-0.0024411
5/23/2025$141.00$29.975Call4 - - 3
(+0)
130.80%
(+37.88%)
0.997574
5/23/2025$143.00$27.978Call10 - - 22
(+0)
125.35%
(+37.77%)
0.9967631
5/23/2025$144.00$0.012Put22 - 341
(+93)
122.34%
(+37.42%)
-0.0036912
5/23/2025$145.00$0.013Put16313715
(-139)
119.18%
(+36.93%)
-0.0041648
5/23/2025$145.00$25.982Call51 - 22443
(-31)
119.18%
(+36.93%)
0.99584732
5/23/2025$146.00$0.015Put458 - 4581028
(-1)
115.90%
(+36.32%)
-0.00467215
5/23/2025$146.00$24.984Call3 - - 62
(-3)
115.90%
(+36.32%)
0.9953391
5/23/2025$147.00$0.016Put17269533591
(-2)
112.52%
(+35.67%)
-0.0052220
5/23/2025$147.00$23.986Call1 - - 88
(+0)
112.52%
(+35.64%)
0.994791
5/23/2025$148.00$0.018Put271264139
(+8)
109.06%
(+34.85%)
-0.0058184
5/23/2025$148.00$22.988Call1 - - 151
(-3)
109.06%
(+34.78%)
0.9941931
5/23/2025$149.00$0.019Put76 - 751038
(-25)
105.51%
(+33.89%)
-0.0064739
5/23/2025$149.00$21.990Call311515278
(-2)
105.51%
(+33.89%)
0.9935385
5/23/2025$150.00$0.021Put11449254740
(-82)
106.13%
(+34.65%)
-0.00719553
5/23/2025$150.00$20.992Call847232764
(-48)
101.90%
(+32.96%)
0.99281627
5/23/2025$152.50$0.026Put8123132294
(-215)
92.64%
(+30.22%)
-0.00938830
5/23/2025$152.50$18.498Call2977606
(-35)
92.64%
(+30.15%)
0.99062314
5/23/2025$155.00$0.031Put805665864691
(-361)
83.15%
(+25.81%)
-0.012422155
5/23/2025$155.00$16.005Call15033215558
(-1043)
83.15%
(+26.94%)
0.98758967
5/23/2025$157.50$0.039Put5001632142089
(-198)
73.54%
(+23.05%)
-0.016942142
5/23/2025$157.50$13.514Call2868272358
(-45)
73.54%
(+23.09%)
0.98306935
5/23/2025$160.00$0.052Put3,6941,5831,4986280
(-1249)
61.12%
(+15.32%)
-0.024396429
5/23/2025$160.00$11.028Call3931061075104
(+211)
63.93%
(+18.06%)
0.975615144
5/23/2025$162.50$0.075Put4,3681,8451,1636161
(+1247)
53.58%
(+12.63%)
-0.038756536
5/23/2025$162.50$8.552Call608253963609
(-508)
54.64%
(+14.59%)
0.961254130
5/23/2025$165.00$0.136Put13,1955,3705,3339894
(+3706)
46.05%
(+7.47%)
-0.0734181,349
5/23/2025$165.00$6.114Call2,7529191,2098899
(-4694)
46.52%
(+7.43%)
0.926593588
5/23/2025$167.50$0.336Put22,1368,18710,17910379
(+9084)
40.34%
(+3.74%)
-0.170122,204
5/23/2025$167.50$3.816Call6,7043,2571,82211189
(-3293)
40.15%
(+2.96%)
0.8299903
5/23/2025$170.00$0.953Put33,41613,22411,4744916
(+4382)
37.61%
(+1.56%)
-0.3862075,069
5/23/2025$170.00$1.934Call25,0567,3636,00227459
(-2504)
37.59%
(+0.78%)
0.6142073,433
5/23/2025$172.50$2.302Put35,05714,65810,9131326
(+1159)
38.30%
(+0.71%)
-0.6658515,676
Musk’s Project Colossus could mint millionaires (Ad)

I predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new millionaires than any tech advance in history. And for a limited time, you have the chance to claim a stake in this project, even though it’s housed inside Elon’s private company, xAI.

All the details are waiting for you now — but you need to act before the May 1st funding window clos
5/23/2025$172.50$0.779Call47,07218,70016,14923351
(-10633)
38.95%
(+1.66%)
0.3385828,266
5/23/2025$175.00$4.329Put28,25111,67810,525814
(+620)
40.73%
(+1.73%)
-0.8604134,446
5/23/2025$175.00$0.289Call104,44042,70939,30727367
(+134)
42.35%
(+3.14%)
0.15098719,561
5/23/2025$177.50$6.688Put4,1762,399990152
(+140)
47.36%
(+4.84%)
-0.941895752
5/23/2025$177.50$0.129Call65,03826,98922,51913899
(+1981)
47.04%
(+3.95%)
0.07050411,224
5/23/2025$180.00$9.145Put657343224128
(+104)
54.33%
(+6.87%)
-0.971489178
5/23/2025$180.00$0.073Call61,39424,86925,66325971
(-10072)
53.08%
(+5.49%)
0.0388278,903
5/23/2025$182.50$11.628Put42211919
(+19)
61.45%
(+8.95%)
-0.98420818
5/23/2025$182.50$0.047Call22,1859,5949,6262508
(-197)
62.32%
(+9.45%)
0.0238751,928
5/23/2025$185.00$14.119Put40122527
(+27)
68.26%
(+10.77%)
-0.99064427
5/23/2025$185.00$0.032Call15,9874,0665,6246932
(+105)
67.69%
(+10.25%)
0.015627983
5/23/2025$187.50$16.614Put44 - 0
(+0)
74.71%
(+12.40%)
-0.994254
5/23/2025$187.50$0.023Call2,4241,2757981681
(+330)
74.68%
(+12.35%)
0.010614270
5/23/2025$190.00$19.110Put10445
(+2)
80.86%
(+13.93%)
-0.9963888
5/23/2025$190.00$0.017Call3,6042,8136474136
(+1085)
80.82%
(+13.84%)
0.007439317
5/23/2025$192.50$0.012Call1,009724364866
(+13)
86.70%
(+15.28%)
0.005351104
5/23/2025$195.00$24.107Put2 - 21
(+1)
92.38%
(+16.63%)
-0.9984382
5/23/2025$195.00$0.009Call1,260591282038
(+253)
92.34%
(+16.59%)
0.003934126
5/23/2025$197.50$26.607Put11 - 1
(+1)
97.83%
(+17.83%)
-0.9989141
5/23/2025$197.50$0.007Call3,0571,6241,422890
(+90)
109.04%
(+29.07%)
0.002949129
5/23/2025$200.00$0.006Call2,9781,1751,5582441
(+723)
109.04%
(+24.99%)
0.002246158
5/23/2025$205.00$0.004Call871451693241
(+1266)
113.14%
(+21.27%)
0.00136198
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:GOOGL) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners