Alphabet (GOOG) Options Chain & Prices

$172.39
+1.49 (+0.87%)
(As of 02:58 PM ET)

GOOG Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/17/2024$140.00$0.025Put9811258206729
(+57)
76.21%
(+14.67%)
-0.00597354
5/17/2024$140.00$30.740Call8766134431
(-103)
76.21%
(+14.67%)
0.99439424
5/17/2024$142.00$0.028Put1237102368
(+100)
72.17%
(+13.68%)
-0.00689131
5/17/2024$142.00$28.744Call4 - - 50
(+20)
72.17%
(+13.66%)
0.9934773
5/17/2024$143.00$0.030Put19 - 6500
(+11)
70.15%
(+13.19%)
-0.0074227
5/17/2024$144.00$0.031Put101 - - 190
(+16)
68.15%
(+12.70%)
-0.0080113
5/17/2024$145.00$0.033Put42 - 289389
(-863)
66.15%
(+12.21%)
-0.0086713
5/17/2024$145.00$25.751Call359103425
(-39)
66.15%
(+12.20%)
0.991718
5/17/2024$146.00$0.035Put45 - 31228
(+16)
64.17%
(+11.73%)
-0.0094117
5/17/2024$147.00$0.038Put1161196
(+42)
62.19%
(+11.26%)
-0.0102497
5/17/2024$148.00$0.040Put259 - 205211
(-3)
60.23%
(+10.80%)
-0.0112123
5/17/2024$148.00$22.760Call3 - - 83
(+60)
60.23%
(+10.78%)
0.9891653
5/17/2024$149.00$0.043Put1044518152
(+34)
58.30%
(+10.35%)
-0.01232226
5/17/2024$149.00$21.764Call21 - - 156
(+0)
58.30%
(+10.35%)
0.9880535
5/17/2024$150.00$0.047Put1,273456934092
(-52)
56.40%
(+9.93%)
-0.013629113
5/17/2024$150.00$20.768Call18573236336
(-43)
49.62%
(+3.13%)
0.98675245
5/17/2024$152.50$0.060Put22724581205
(+73)
52.65%
(+9.76%)
-0.01820251
5/17/2024$152.50$18.282Call11 - 174
(+21)
51.87%
(+8.96%)
0.9821861
5/17/2024$155.00$0.083Put2,5554238795092
(+7)
47.83%
(+8.15%)
-0.026109233
5/17/2024$155.00$15.807Call12615145535
(-21)
45.30%
(+5.73%)
0.97429651
5/17/2024$157.50$0.129Put1,9352551,2791639
(+326)
44.44%
(+7.81%)
-0.040634229
5/17/2024$157.50$13.354Call1329486
(+41)
44.44%
(+7.81%)
0.9598055
5/17/2024$160.00$0.219Put6,3552,6632,17416498
(+55)
41.57%
(+7.64%)
-0.067264752
5/17/2024$160.00$10.946Call7119337416745
(-44)
41.69%
(+7.49%)
0.933247129
5/17/2024$162.50$0.392Put4,7272,0241,8957191
(+2043)
39.68%
(+7.49%)
-0.114024591
5/17/2024$162.50$8.620Call577108306676
(+65)
39.88%
(+7.63%)
0.88664880
5/17/2024$165.00$0.724Put4,8781,3151,5206895
(+1198)
39.12%
(+8.14%)
-0.191988992
5/17/2024$165.00$6.453Call2,72961230411200
(-108)
38.11%
(+7.11%)
0.809001384
5/17/2024$167.50$1.379Put3,3938991,5403334
(+965)
38.43%
(+8.13%)
-0.310939638
5/17/2024$167.50$4.606Call3,3791,3921,1651528
(+238)
37.09%
(+7.11%)
0.690626844
5/17/2024$170.00$2.417Put1,3003875375742
(+387)
38.70%
(+9.12%)
-0.452132303
5/17/2024$170.00$3.142Call7,1822,5062,61415814
(+902)
38.14%
(+8.43%)
0.5503051,561
5/17/2024$172.50$3.759Put2841061262414
(+559)
38.59%
(+9.18%)
-0.595159103
5/17/2024$172.50$1.979Call4,9971,4841,4173201
(+818)
38.08%
(+8.69%)
0.408524964
5/17/2024$175.00$5.410Put15092321453
(+114)
39.59%
(+10.43%)
-0.72987965
5/17/2024$175.00$1.121Call6,5592,4921,6379340
(+1698)
37.62%
(+8.18%)
0.275621,392
5/17/2024$177.50$7.375Put34191463
(+22)
37.20%
(+8.22%)
-0.84161914
5/17/2024$177.50$0.571Call3,3741,5543742236
(+604)
37.43%
(+8.51%)
0.166294491
5/17/2024$180.00$9.596Put502115529
(-1)
37.71%
(+8.64%)
-0.91936510
5/17/2024$180.00$0.271Call6,5164,5391,0987014
(+669)
36.91%
(+8.07%)
0.091307451
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way (Ad)

As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely!

Learn how this American company is leading the lithium-ion revolution
5/17/2024$182.50$11.979Put4 - 13
(+0)
37.51%
(+7.96%)
-0.9651634
5/17/2024$182.50$0.128Call3,1241,8305725457
(+188)
36.81%
(+7.26%)
0.048088174
5/17/2024$185.00$14.440Put7 - - 63
(-15)
48.08%
(+17.54%)
-0.9895962
5/17/2024$185.00$0.064Call1,5306401213393
(+262)
38.78%
(+8.24%)
0.025746123
5/17/2024$187.50$0.035Call1183969
(+74)
40.39%
(+8.36%)
0.0146457
5/17/2024$190.00$0.022Call15781264124
(+107)
42.63%
(+8.69%)
0.00916641
5/17/2024$192.50$0.016Call31011293565
(+101)
45.36%
(+9.22%)
0.00640911
5/17/2024$195.00$0.012Call107 - 1237
(-3)
48.44%
(+9.93%)
0.0049215
5/17/2024$197.50$0.011Call22 - 317
(+0)
51.68%
(+10.75%)
0.0040121
5/17/2024$200.00$0.009Call3812 - 3115
(-96)
54.95%
(+11.61%)
0.0033877
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NASDAQ:GOOG) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners