Free Trial

Alphabet (GOOG) Options Chain & Prices

→ Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency. (From Monetary Gold) (Ad)
Free GOOG Stock Alerts
$177.29
+1.86 (+1.06%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

GOOG Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$142.00$35.389Call20 - - 1
(+0)		60.86%
(+4.95%)		0.9962612
5/24/2024$144.00$33.393Call50 - - 14
(+10)		58.03%
(+4.81%)		0.9956951
5/24/2024$145.00$0.020Put1 - - 661
(-2)		56.67%
(+4.85%)		-0.0046471
5/24/2024$145.00$32.396Call13 - - 59
(+2)		56.64%
(+4.82%)		0.9953626
5/24/2024$146.00$31.398Call7 - - 124
(+0)		55.25%
(+4.71%)		0.9949921
5/24/2024$147.00$30.400Call65 - 66
(+0)		53.88%
(+4.73%)		0.9945782
5/24/2024$148.00$29.403Call57 - - 3
(+0)		52.50%
(+4.69%)		0.994124
5/24/2024$149.00$28.406Call81 - - 0
(+0)		51.13%
(+4.59%)		0.9936083
5/24/2024$150.00$0.027Put7259 - 781
(-14)		49.79%
(+4.58%)		-0.00696222
5/24/2024$150.00$27.408Call2 - - 187
(+12)		49.76%
(+4.62%)		0.9930442
5/24/2024$152.50$0.032Put231 - 62
(+0)		46.35%
(+4.57%)		-0.0086533
5/24/2024$152.50$24.916Call23 - - 84
(+16)		46.32%
(+4.54%)		0.9913529
5/24/2024$155.00$0.038Put43514730
(-22)		42.85%
(+4.40%)		-0.01084214
5/24/2024$155.00$22.425Call3210 - 377
(-6)		42.82%
(+4.37%)		0.98916419
5/24/2024$157.50$0.045Put51143260
(-7)		39.29%
(+4.24%)		-0.01369815
5/24/2024$157.50$19.935Call44 - - 9
(+0)		39.26%
(+4.21%)		0.98630417
5/24/2024$160.00$0.054Put233671471482
(+14)		35.66%
(+4.05%)		-0.01754433
5/24/2024$160.00$17.447Call517102615
(-21)		35.62%
(+4.02%)		0.98245620
5/24/2024$162.50$0.066Put1533195571
(+13)		32.00%
(+3.58%)		-0.02306323
5/24/2024$162.50$14.961Call305 - 61
(-9)		31.96%
(+3.54%)		0.9769358
5/24/2024$165.00$0.086Put355166531181
(-1)		28.46%
(+2.72%)		-0.03207273
5/24/2024$165.00$12.484Call33515723449
(-28)		28.43%
(+2.72%)		0.96790544
5/24/2024$167.50$0.127Put932811291285
(+67)		25.27%
(+1.79%)		-0.049675165
5/24/2024$167.50$10.027Call169 - 3438
(-46)		25.27%
(+1.85%)		0.95049226
5/24/2024$170.00$0.222Put1,5193243863497
(+158)		22.73%
(+0.71%)		-0.086963272
5/24/2024$170.00$7.624Call9354681722513
(+439)		19.66%
(-2.07%)		0.913398109
5/24/2024$172.50$0.447Put3,7171,3251,3421721
(+721)		21.23%
(+0.15%)		-0.164734393
5/24/2024$172.50$5.351Call426176591769
(+15)		20.86%
(-0.11%)		0.836153129
5/24/2024$175.00$0.994Put5,2962,1541,715956
(+521)		20.25%
(-0.41%)		-0.31045840
5/24/2024$175.00$3.397Call3,2341,1539743208
(+460)		20.58%
(-0.27%)		0.691757609
5/24/2024$177.50$2.050Put998274451203
(+164)		19.86%
(-0.87%)		-0.505922277
5/24/2024$177.50$1.947Call6,5731,3341,2522248
(+702)		19.76%
(-0.97%)		0.4986871,064
5/24/2024$180.00$3.556Put395793
(+34)		19.92%
(-0.75%)		-0.70257525
5/24/2024$180.00$0.939Call10,0885,5011,5582813
(+1006)		20.27%
(-0.35%)		0.3061881,151
5/24/2024$182.50$5.519Put11211
(+1)		19.58%
(-1.37%)		-0.8613416
5/24/2024$182.50$0.376Call3,5636088771199
(+629)		19.62%
(-1.41%)		0.153675472
5/24/2024$185.00$7.825Put3 - 10
(+0)		19.97%
(-1.73%)		-0.953422
5/24/2024$185.00$0.142Call2,691456763963
(+338)		19.99%
(-1.71%)		0.06816344
5/24/2024$187.50$0.060Call70914248181
(+11)		21.08%
(-1.84%)		0.0312284
5/24/2024$190.00$0.031Call2552252951
(+51)		22.89%
(-1.78%)		0.01639519
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
5/24/2024$192.50$0.021Call1772160535
(+520)		25.24%
(-1.63%)		0.01066614
5/24/2024$195.00$17.785Put11 - 0
(+0)		27.93%
(-1.38%)		-1.01
5/24/2024$195.00$0.017Call1072326
(+0)		27.90%
(-1.41%)		0.0079375
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:GOOG) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Most important medical advance in 100 years
The Oxford Club
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
The Presidential candidate you should REALLY be worried about
Stansberry Research
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings