Free Trial

Alphabet (GOOGL) Options Chain & Prices

→ Better than Bitcoin? The Biotech Stock with 46,751% Potential (From Behind the Markets) (Ad)
Free GOOGL Stock Alerts
$171.95
+15.95 (+10.22%)
(As of 04/26/2024 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
5/3/2024$138.00$0.017Put1886019432
(+130)		60.80%
(-3.58%)		-0.00393753
5/3/2024$138.00$34.147Call2 - - 28
(+11)		60.82%
(-3.55%)		0.996022
5/3/2024$139.00$0.018Put32426455430
(+253)		59.43%
(-4.63%)		-0.00428262
5/3/2024$139.00$33.124Call111 - 35
(+5)		59.43%
(-4.44%)		0.9956655
5/3/2024$140.00$0.020Put1,1085263156160
(+2452)		60.88%
(-2.45%)		-0.004666353
5/3/2024$140.00$32.126Call541410195
(+60)		58.07%
(-5.36%)		0.99528312
5/3/2024$141.00$0.021Put27221148204
(+44)		56.71%
(-5.84%)		-0.00509447
5/3/2024$141.00$31.154Call2 - - 36
(+7)		56.74%
(-6.31%)		0.9948642
5/3/2024$142.00$0.023Put34876131561
(+246)		55.36%
(-7.23%)		-0.00557294
5/3/2024$142.00$30.132Call4010 - 136
(+8)		55.36%
(-7.36%)		0.9943797
5/3/2024$143.00$0.025Put1222557885
(+119)		54.02%
(-8.01%)		-0.00610770
5/3/2024$143.00$29.160Call161 - 129
(+3)		54.04%
(-8.40%)		0.99385410
5/3/2024$144.00$0.027Put702026332
(+105)		52.67%
(-8.25%)		-0.00670946
5/3/2024$144.00$28.163Call91 - 30
(+4)		52.70%
(-9.51%)		0.9932585
5/3/2024$145.00$0.029Put1,1954433233547
(+1204)		51.33%
(-9.90%)		-0.007386327
5/3/2024$145.00$27.141Call8946317
(+113)		51.33%
(-10.67%)		0.99256521
5/3/2024$146.00$0.031Put418662542236
(+54)		50.00%
(-12.47%)		-0.00815122
5/3/2024$146.00$26.145Call163399
(+0)		50.00%
(-11.81%)		0.99180614
5/3/2024$147.00$0.034Put35627557040
(+6774)		48.67%
(-12.45%)		-0.00901893
5/3/2024$147.00$25.173Call3972151
(+35)		48.70%
(-12.95%)		0.99095618
5/3/2024$148.00$0.037Put2208550560
(+243)		47.34%
(-13.56%)		-0.010008102
5/3/2024$148.00$24.178Call1041382
(+60)		47.37%
(-14.80%)		0.9899719
5/3/2024$149.00$0.041Put1433760821
(+124)		46.02%
(-14.32%)		-0.0111478
5/3/2024$149.00$23.182Call1383234
(-10)		46.58%
(-14.75%)		0.98884512
5/3/2024$150.00$0.045Put4,4726953,2097444
(+4116)		46.58%
(-14.79%)		-0.012438564
5/3/2024$150.00$22.162Call38498651624
(+440)		42.96%
(-17.55%)		0.987526124
5/3/2024$152.50$0.058Put622151982293
(+1298)		41.43%
(-19.19%)		-0.016649194
5/3/2024$152.50$19.678Call5602471931835
(+201)		41.43%
(-19.38%)		0.983318128
5/3/2024$155.00$0.076Put2,1491,11047610152
(+6985)		38.41%
(-22.01%)		-0.022889421
5/3/2024$155.00$17.199Call2,1761,0992054626
(+1076)		38.36%
(-22.07%)		0.977091572
5/3/2024$157.50$0.105Put576134249948
(+81)		34.01%
(-25.65%)		-0.03256178
5/3/2024$157.50$14.755Call2,5455723834911
(+1335)		28.22%
(-31.86%)		0.967558625
5/3/2024$160.00$0.152Put3,4301,1881,2751761
(+1140)		31.63%
(-28.03%)		-0.048302644
5/3/2024$160.00$12.280Call6,4411,8661,2719106
(+3440)		31.85%
(-27.82%)		0.9515551,334
5/3/2024$162.50$0.241Put2,145603978241
(-1)		28.26%
(-30.91%)		-0.076993543
5/3/2024$162.50$9.896Call3,0965702714568
(+1108)		28.84%
(-30.52%)		0.923518683
5/3/2024$165.00$0.432Put10,9674,4673,84396
(+39)		27.00%
(-32.07%)		-0.131022,211
5/3/2024$165.00$7.564Call5,4011,0851,2766003
(+2306)		26.73%
(-31.77%)		0.8693541,238
5/3/2024$167.50$0.842Put7,5793,1762,75411
(+1)		25.02%
(-33.26%)		-0.2269291,748
5/3/2024$167.50$5.493Call3,1796547982032
(+542)		25.92%
(-32.15%)		0.775527762
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
5/3/2024$170.00$1.574Put15,5184,9906,74772
(+0)		25.96%
(-31.94%)		-0.3606612,497
5/3/2024$170.00$3.716Call21,4475,11012,1017406
(+4613)		26.98%
(-29.66%)		0.6395943,082
5/3/2024$172.50$2.705Put4,5052,0441,46031
(+2)		25.95%
(-31.69%)		-0.51831,096
5/3/2024$172.50$2.347Call25,0129,8038,1732573
(+1954)		25.86%
(-32.34%)		0.4864034,055
5/3/2024$175.00$4.212Put2,6521,558593163
(+3)		25.05%
(-32.48%)		-0.672648508
5/3/2024$175.00$1.342Call64,10720,87526,1063822
(+2806)		26.02%
(-32.45%)		0.33398811,646
5/3/2024$177.50$6.058Put64212015
(+0)		25.91%
(-31.69%)		-0.80325630
5/3/2024$177.50$0.686Call11,9335,6364,482608
(+88)		26.11%
(-33.88%)		0.2035111,743
5/3/2024$180.00$8.219Put731675
(+0)		26.00%
(-31.88%)		-0.89762624
5/3/2024$180.00$0.331Call18,4917,5007,6762584
(+616)		25.67%
(-32.48%)		0.113522,752
5/3/2024$182.50$10.598Put132110
(+0)		26.71%
(-31.67%)		-0.95352713
5/3/2024$182.50$0.159Call33,7814,47427,109352
(+284)		26.26%
(-33.17%)		0.0604281,446
5/3/2024$185.00$13.048Put812 - 0
(+0)		28.04%
(-31.04%)		-0.9820029
5/3/2024$185.00$0.086Call6,5422,5193,0681928
(+322)		28.26%
(-31.48%)		0.034265777
5/3/2024$187.50$0.052Call1,08165720338
(+37)		29.80%
(-30.02%)		0.02078207
5/3/2024$190.00$18.035Put33 - 0
(+0)		31.84%
(-29.20%)		-0.9993763
5/3/2024$190.00$0.034Call2,4901,479911757
(+193)		31.15%
(-29.59%)		0.01374288
5/3/2024$192.50$0.025Call11615100101
(+101)		34.02%
(-28.24%)		0.00971616
5/3/2024$195.00$23.010Put4220
(+0)		36.25%
(-27.39%)		-0.9999982
5/3/2024$195.00$0.019Call1323525128
(+100)		36.28%
(-31.24%)		0.00723919
5/3/2024$200.00$28.035Put2020 - 0
(+0)		40.83%
(-25.88%)		-1.02
5/3/2024$200.00$0.013Call2,0333991,215394
(+46)		40.83%
(-31.91%)		0.004478381
5/3/2024$205.00$0.009Call171126
(+0)		45.27%
(-24.81%)		0.0030454
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 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
4 Cryptos BETTER than Bitcoin
True Market Insiders
The World's First "$20 Trillion Drug?"
Behind the Markets