Alphabet (GOOGL) Options Chain & Prices

$158.26
+1.98 (+1.27%)
(As of 04/23/2024 ET)

GOOGL Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/26/2024$127.00$0.045Put106157
(+6)
104.29%
(+13.53%)
-0.0091737
4/26/2024$128.00$0.051Put10 - - 126
(+7)
102.38%
(+13.21%)
-0.0102642
4/26/2024$129.00$0.056Put1211254
(-4)
100.51%
(+12.89%)
-0.0115164
4/26/2024$130.00$0.063Put876151771
(+187)
98.68%
(+12.58%)
-0.01295821
4/26/2024$130.00$28.311Call11 - 54
(-9)
98.68%
(+12.58%)
0.9874421
4/26/2024$131.00$0.071Put321149
(+48)
96.89%
(+12.26%)
-0.0146263
4/26/2024$132.00$0.080Put713466
(+10)
95.15%
(+11.95%)
-0.0165667
4/26/2024$133.00$0.091Put14321383
(+8)
93.46%
(+11.64%)
-0.01882313
4/26/2024$134.00$0.104Put1,033313154
(+8)
91.84%
(+11.33%)
-0.0214627
4/26/2024$134.00$24.353Call2 - - 24
(+0)
91.84%
(+11.33%)
0.9789511
4/26/2024$135.00$0.119Put3592465510875
(+9776)
91.91%
(+12.64%)
-0.02455771
4/26/2024$135.00$23.369Call613389
(+1)
90.28%
(+11.02%)
0.9758555
4/26/2024$136.00$0.138Put10 - 4248
(+17)
88.79%
(+10.70%)
-0.0282028
4/26/2024$136.00$22.388Call31155
(+0)
88.79%
(+10.70%)
0.9722143
4/26/2024$137.00$0.160Put792525271
(+75)
87.39%
(+10.40%)
-0.03249827
4/26/2024$137.00$21.410Call3 - - 26
(+0)
87.39%
(+10.40%)
0.9679233
4/26/2024$138.00$0.186Put3915103723
(+76)
86.08%
(+9.58%)
-0.03758523
4/26/2024$138.00$20.437Call1 - - 178
(+2)
72.50%
(-3.48%)
0.9628411
4/26/2024$139.00$0.218Put1797105894
(+64)
84.87%
(+9.79%)
-0.04360760
4/26/2024$139.00$19.469Call2 - - 179
(+0)
84.87%
(+9.79%)
0.9568272
4/26/2024$140.00$0.257Put18343231418
(+158)
85.39%
(+10.75%)
-0.05073571
4/26/2024$140.00$18.509Call6521532
(-6)
83.78%
(+9.50%)
0.9497049
4/26/2024$141.00$0.304Put5536630
(+28)
82.81%
(+8.99%)
-0.0591717
4/26/2024$141.00$17.557Call1311 - 189
(-1)
82.81%
(+9.24%)
0.9412816
4/26/2024$142.00$0.362Put1312312953
(+88)
81.97%
(+9.00%)
-0.06909539
4/26/2024$142.00$16.615Call20 - - 553
(-2)
81.97%
(+9.00%)
0.9313682
4/26/2024$143.00$0.433Put3359045755
(+129)
81.26%
(+8.80%)
-0.08072145
4/26/2024$143.00$15.686Call2 - 1417
(+40)
81.26%
(+8.80%)
0.9197562
4/26/2024$144.00$0.518Put2598436508
(+63)
81.23%
(+9.20%)
-0.09420356
4/26/2024$144.00$14.771Call211414
(-7)
80.67%
(+8.64%)
0.9062952
4/26/2024$145.00$0.620Put2,7645871,5013913
(+1235)
80.33%
(+8.68%)
-0.109682394
4/26/2024$145.00$13.873Call846583003
(+40)
80.19%
(+8.54%)
0.89083824
4/26/2024$146.00$0.741Put21211350711
(+63)
79.80%
(+8.49%)
-0.1272278
4/26/2024$146.00$12.995Call15721961
(+0)
79.80%
(+8.49%)
0.8733258
4/26/2024$147.00$0.882Put36122623959
(+48)
78.88%
(+7.90%)
-0.14684386
4/26/2024$147.00$12.137Call1453217
(+4)
79.46%
(+8.48%)
0.8537358
4/26/2024$148.00$1.046Put4421481601402
(+292)
78.82%
(+8.15%)
-0.16851132
4/26/2024$148.00$11.301Call42414342
(+22)
79.16%
(+8.50%)
0.83210418
4/26/2024$149.00$1.233Put7551853585927
(+302)
77.98%
(+7.65%)
-0.192165147
4/26/2024$149.00$10.488Call22411093
(+3)
78.87%
(+8.53%)
0.808497
Elon Musk’s Controversial New Project: “Apollo” (Ad)

Have you seen this footage outside the headquarters of Elon Musk's "Project Apollo?" Big Tech and the mainstream media have called this project "controversial"...

Click here to see the details because there's a lot of money at stake.
4/26/2024$150.00$1.445Put2,5149155635154
(+1500)
78.06%
(+8.38%)
-0.217723406
4/26/2024$150.00$9.700Call19632492066
(+2)
78.57%
(+8.57%)
0.78297967
4/26/2024$152.50$2.092Put7282291552607
(+421)
77.42%
(+8.04%)
-0.289399255
4/26/2024$152.50$7.847Call952681434
(+13)
77.70%
(+8.58%)
0.71145646
4/26/2024$155.00$2.925Put2,3158061,0334794
(+1124)
76.12%
(+7.57%)
-0.370848468
4/26/2024$155.00$6.180Call2,2791,1226159285
(+2906)
76.68%
(+7.46%)
0.630214369
4/26/2024$157.50$3.966Put2,1128675062632
(+410)
75.64%
(+8.00%)
-0.459512422
4/26/2024$157.50$4.720Call2,6641,0266476268
(+637)
75.60%
(+7.55%)
0.541826647
4/26/2024$160.00$5.229Put4452131415202
(+2060)
74.37%
(+7.85%)
-0.551669168
4/26/2024$160.00$3.481Call5,4311,7121,78013016
(+1605)
75.20%
(+8.41%)
0.450031,516
4/26/2024$162.50$6.714Put703922781
(+64)
73.04%
(+7.45%)
-0.64306832
4/26/2024$162.50$2.463Call3,3319911,3015440
(+468)
73.13%
(+7.31%)
0.359087733
4/26/2024$165.00$8.412Put1077630529
(+3)
71.49%
(+6.95%)
-0.72964538
4/26/2024$165.00$1.656Call4,0401,05491611971
(+4743)
72.06%
(+6.98%)
0.2730971,208
4/26/2024$167.50$10.308Put41374
(+16)
69.73%
(+6.33%)
-0.8075094
4/26/2024$167.50$1.047Call1,9017304448341
(+1227)
69.66%
(+6.28%)
0.19598457
4/26/2024$170.00$12.388Put6 - 282
(+18)
67.92%
(+5.59%)
-0.872863
4/26/2024$170.00$0.618Call6,2421,5151,02912250
(+2026)
66.81%
(+4.60%)
0.131551,226
4/26/2024$172.50$0.343Call8892471871214
(+319)
66.96%
(+4.45%)
0.082519242
4/26/2024$175.00$16.979Put17 - - 40
(+18)
65.31%
(+4.17%)
-0.9575155
4/26/2024$175.00$0.183Call996126862406
(+294)
65.81%
(+4.68%)
0.04916208
4/26/2024$177.50$19.410Put15 - - 24
(+14)
65.12%
(+3.85%)
-0.9788674
4/26/2024$177.50$0.098Call37526438696
(+190)
65.05%
(+2.63%)
0.02889563
4/26/2024$180.00$0.057Call780165835926
(+121)
66.00%
(+4.00%)
0.017674119
4/26/2024$182.50$0.037Call35208200
(+121)
70.84%
(+7.51%)
0.01171622
4/26/2024$185.00$0.027Call1547971563
(+119)
70.63%
(+5.45%)
0.00845422
4/26/2024$187.50$0.021Call166818424
(+15)
73.79%
(+6.33%)
0.00649712
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NASDAQ:GOOGL) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners