Free Trial
→ Trump’s IRS Hands Massive ‘Victory Gift’ To 401K Owners (From Colonial Metals) (Ad) Free GOOGL Stock Alerts

Alphabet (GOOGL) Options Chain & Prices

Alphabet logo
$166.51 -9.47 (-5.38%)
(As of 01:30 PM ET)
Compare

GOOGL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/22/2024$135.00$0.002Put21 - 4109
(+0)		111.36%
(+7.12%)		-0.0005962
11/22/2024$140.00$0.003Put152 - 467
(+8)		100.69%
(+6.65%)		-0.0010052
11/22/2024$140.00$35.983Call1 - - 37
(+0)		100.69%
(+6.65%)		0.9990871
11/22/2024$145.00$0.006Put2423 - 2176
(-7)		95.14%
(+11.15%)		-0.00176512
11/22/2024$145.00$30.988Call2 - - 31
(+0)		90.14%
(+6.15%)		0.9983311
11/22/2024$146.00$29.989Call11 - 2
(+0)		88.03%
(+6.04%)		0.9981091
11/22/2024$148.00$0.008Put32 - 620
(+25)		83.83%
(+5.83%)		-0.0025323
11/22/2024$150.00$0.010Put625261982
(+0)		79.64%
(+5.62%)		-0.00325735
11/22/2024$150.00$25.995Call1 - - 210
(-2)		79.64%
(+5.62%)		0.9968361
11/22/2024$155.00$0.018Put217177291234
(+86)		69.93%
(+5.86%)		-0.0064237
11/22/2024$155.00$21.006Call1 - - 77
(-3)		69.12%
(+5.05%)		0.9936741
11/22/2024$160.00$0.036Put478145315
(-6)		58.49%
(+4.43%)		-0.01381218
11/22/2024$160.00$16.027Call3453226
(-8)		58.49%
(+4.43%)		0.986284
11/22/2024$162.50$0.053Put5226101774
(-7)		53.10%
(+4.07%)		-0.02115725
11/22/2024$162.50$13.545Call20 - - 72
(-4)		53.10%
(+4.07%)		0.9789377
11/22/2024$165.00$0.081Put360266324614
(+76)		47.62%
(+3.68%)		-0.03364452
11/22/2024$165.00$11.074Call2032690
(-5)		47.62%
(+3.68%)		0.9664613
11/22/2024$167.50$0.131Put583416401091
(-72)		43.43%
(+4.57%)		-0.05648895
11/22/2024$167.50$8.626Call824304
(-1)		42.15%
(+3.28%)		0.9436467
11/22/2024$170.00$0.239Put2,0348713574198
(+5)		37.15%
(+3.09%)		-0.103844417
11/22/2024$170.00$6.235Call591293941789
(-23)		37.15%
(+3.09%)		0.89640688
11/22/2024$172.50$0.517Put5,7752,6551,7544641
(+157)		33.75%
(+3.33%)		-0.2088551,246
11/22/2024$172.50$4.014Call432902811944
(-411)		33.54%
(+3.40%)		0.792002156
11/22/2024$175.00$1.193Put5,9032,6841,7623960
(+269)		31.48%
(+4.39%)		-0.403031,446
11/22/2024$175.00$2.187Call6,4802,9452,7354003
(-302)		31.28%
(+4.69%)		0.6000461,281
11/22/2024$177.50$2.489Put1,3122854156426
(+296)		30.70%
(+4.43%)		-0.64715282
11/22/2024$177.50$0.971Call10,8324,3074,09417471
(+3681)		29.99%
(+3.38%)		0.3604262,001
11/22/2024$180.00$4.392Put3071301261461
(+36)		30.81%
(+6.08%)		-0.84293955
11/22/2024$180.00$0.353Call12,9647,2913,49921939
(+3381)		31.15%
(+5.50%)		0.1679751,720
11/22/2024$182.50$6.682Put2031422
(+14)		31.92%
(+6.39%)		-0.94649813
11/22/2024$182.50$0.117Call1,66583763010204
(+38)		32.90%
(+7.89%)		0.066026356
11/22/2024$185.00$9.130Put1151204
(-11)		34.33%
(+8.79%)		-0.9842648
11/22/2024$185.00$0.044Call1,7318785518491
(+3661)		34.33%
(+8.08%)		0.02678262
11/22/2024$187.50$0.021Call18470754894
(+77)		37.77%
(+10.98%)		0.012938
11/22/2024$190.00$14.116Put1 - - 9
(+0)		41.63%
(+12.31%)		-0.9981041
11/22/2024$190.00$0.012Call214501512768
(-111)		41.63%
(+12.31%)		0.007235
11/22/2024$192.50$16.616Put1010 - 2
(+0)		45.55%
(+12.98%)		-0.9992084
11/22/2024$192.50$0.008Call15941847
(-3)		45.55%
(+12.98%)		0.0044029
11/22/2024$195.00$0.005Call22 - 5225
(-50)		49.40%
(+13.33%)		0.0028551
11/22/2024$197.50$0.004Call1010 - 224
(-2)		53.16%
(+13.58%)		0.0019345
Man behind OpenAI makes shocking new bet (Ad)

Billionaire Sam Altman has become one of the most powerful men in the world by running OpenAI… But there’s a far lesser known investment he’s making that could put OpenAI to shame. In fact this Sam Altman-backed company could actually become a crucial partner for OpenAI… And the US Military… not to mention hundreds of other giant companies around the globe. To make the story even crazier… this company only recently became viable, thanks to an obscure piece of legislation that President Trump signed before he left office… Which ordered the government to take this incredible new technology seriously.

Check out our report right here.
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 11/21/2024 by MarketBeat.com Staff
From Our Partners
Missed Nvidia? Watch this ASAP
This little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...
Brownstone Research | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Unveiled: NVIDIA’s "Secret Royalty" Program
Did you know that there's an investment that will give you the opportunity to collect "royalties" every time N...
Behind the Markets | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Elon knows the truth, which is why they want him silenced
Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to h...
Porter & Company | Sponsored
24/7 Automated Profits in Crypto
The 4th quarter of 2024 is shaping up to be one of the most explosive periods for crypto in recent memory. But...
Crypto Swap Profits | Sponsored
Trump Wins… But Elon Says Get Ready to Brace
Trump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...
Genesis Gold Group | Sponsored