Free Trial

Alphabet (GOOGL) Options Chain & Prices

→ **Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! (From Huge Alerts) (Ad)
Free GOOGL Stock Alerts
$176.92
+0.86 (+0.49%)
(As of 05/20/2024 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
5/24/2024$142.00$0.017Put1 - - 2
(+1)		59.44%
(+4.44%)		-0.0039461
5/24/2024$142.00$34.206Call151 - 1
(+1)		59.40%
(+4.42%)		0.9961523
5/24/2024$143.00$0.018Put5010 - 24
(+0)		58.08%
(+4.41%)		-0.0042749
5/24/2024$143.00$33.208Call75 - - 2
(+2)		58.04%
(+4.39%)		0.9958254
5/24/2024$144.00$32.211Call67 - - 2
(+2)		56.69%
(+4.38%)		0.9954588
5/24/2024$145.00$0.021Put952854
(-2)		55.39%
(+4.39%)		-0.0050487
5/24/2024$145.00$31.213Call27 - 11196
(+49)		55.35%
(+55.35%)		0.9950487
5/24/2024$146.00$0.022Put1212 - 3
(+0)		54.06%
(+4.39%)		-0.0055011
5/24/2024$146.00$30.216Call2 - - 21
(+7)		54.02%
(+4.37%)		0.9945941
5/24/2024$147.00$0.024Put11 - 90
(+0)		52.72%
(+4.39%)		-0.0060041
5/24/2024$147.00$29.218Call15 - - 22
(+0)		52.68%
(+4.38%)		0.9940923
5/24/2024$148.00$0.026Put50 - 50156
(+0)		51.33%
(+4.36%)		-0.0065751
5/24/2024$149.00$27.224Call1 - - 5
(-1)		49.98%
(+4.39%)		0.9929221
5/24/2024$150.00$0.030Put23213879
(+192)		48.62%
(+4.16%)		-0.00786115
5/24/2024$150.00$26.228Call652 - 397
(-63)		48.62%
(+4.39%)		0.99224922
5/24/2024$152.50$0.036Put13121269
(+49)		45.16%
(+4.35%)		-0.0098583
5/24/2024$152.50$23.736Call1 - - 63
(+32)		45.16%
(+4.37%)		0.9902591
5/24/2024$155.00$0.043Put104783199
(+24)		41.61%
(+4.27%)		-0.01241629
5/24/2024$155.00$21.246Call9517 - 2028
(+1)		41.61%
(+4.30%)		0.9877079
5/24/2024$157.50$0.051Put16613493
(-79)		37.98%
(+4.11%)		-0.01577331
5/24/2024$157.50$18.757Call2815 - 99
(+7)		37.98%
(+4.13%)		0.9843586
5/24/2024$160.00$0.061Put34216121572
(-80)		34.29%
(+3.79%)		-0.0204173
5/24/2024$160.00$16.270Call150126747
(-1)		34.29%
(+3.81%)		0.97973428
5/24/2024$162.50$0.077Put749263125233
(+75)		30.64%
(+3.21%)		-0.027446101
5/24/2024$162.50$13.788Call441222387
(+2)		30.64%
(+3.24%)		0.97272115
5/24/2024$165.00$0.105Put7183431442894
(-133)		27.22%
(+2.79%)		-0.039867125
5/24/2024$165.00$11.319Call726143596
(-1)		26.43%
(+1.59%)		0.96035740
5/24/2024$167.50$0.167Put1,3441339012379
(+157)		23.70%
(+1.15%)		-0.064982214
5/24/2024$167.50$8.884Call733971252
(+6)		24.32%
(+1.49%)		0.93510244
5/24/2024$170.00$0.315Put2,4931,0248233138
(+457)		22.03%
(+0.24%)		-0.119373502
5/24/2024$170.00$6.534Call1,3074561164250
(-88)		22.06%
(+0.62%)		0.881318326
5/24/2024$172.50$0.671Put3,6031,5039671578
(+902)		21.34%
(+0.14%)		-0.227711763
5/24/2024$172.50$4.390Call2,6287459534503
(+1220)		21.58%
(+0.28%)		0.773881513
5/24/2024$175.00$1.459Put6,8072,0771,8871287
(+957)		20.74%
(-0.22%)		-0.4020961,421
5/24/2024$175.00$2.675Call9,8313,5422,1855474
(+1735)		20.83%
(-0.20%)		0.6014342,574
5/24/2024$177.50$2.722Put1,049454313456
(+130)		20.61%
(-0.42%)		-0.600833234
5/24/2024$177.50$1.428Call12,3313,5843,2842221
(+1017)		20.45%
(-0.62%)		0.40612,036
5/24/2024$180.00$4.447Put16710033214
(+18)		20.42%
(-0.69%)		-0.78448734
5/24/2024$180.00$0.631Call11,2683,5384,7444525
(+848)		20.35%
(-0.82%)		0.2280541,315
5/24/2024$182.50$6.596Put107351
(+35)		19.97%
(-1.66%)		-0.9125079
Everybody laughed when he recommended Netflix (Ad)

"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.

Click here to see how it could become the No. 1 investment of the next decade.
5/24/2024$182.50$0.244Call35,2316,04726,6545131
(+4364)		20.19%
(-1.48%)		0.1072351,094
5/24/2024$185.00$8.995Put171125
(+0)		20.74%
(-1.87%)		-0.9781664
5/24/2024$185.00$0.097Call2,4401,4376891133
(+121)		20.76%
(-1.84%)		0.04785189
5/24/2024$187.50$11.485Put103735
(+35)		22.26%
(-1.85%)		-0.9988672
5/24/2024$187.50$0.046Call22756119314
(+33)		22.26%
(-1.83%)		0.02362753
5/24/2024$190.00$0.028Call2001181847
(+168)		24.46%
(-1.63%)		0.01416822
5/24/2024$192.50$0.021Call153 - 265
(+12)		27.07%
(-1.35%)		0.01001311
5/24/2024$200.00$0.013Call2121 - 740
(+18)		35.06%
(-0.67%)		0.005074
5/24/2024$205.00$0.010Call2020 - 250
(+0)		39.97%
(-0.37%)		0.0035652
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 5/20/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
Warren Buffett's "mystery stock"
Stansberry Research
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon to Transform U.S. Economy?
Porter & Company
Former CIA advisor: Dark side of AI now starting
Paradigm Press