Free Trial

Alphabet (GOOG) Options Chain & Prices

→ Charles Payne Demystifies Options (From Unstoppable Prosperity) (Ad)
Free GOOG Stock Alerts
$171.58
+0.42 (+0.25%)
(As of 04:00 PM 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
5/10/2024$140.00$0.008Put14 - - 913
(+13)		96.49%
(+10.81%)		-0.00232
5/10/2024$142.00$0.009Put11 - 121
(+0)		91.25%
(+10.05%)		-0.0026891
5/10/2024$143.00$0.009Put162 - 155385
(-5)		88.64%
(+9.66%)		-0.00291625
5/10/2024$144.00$27.220Call4 - - 49
(+0)		86.04%
(+9.39%)		0.9970613
5/10/2024$145.00$0.011Put16530133542
(+4)		83.44%
(+8.97%)		-0.00345323
5/10/2024$146.00$0.011Put1104070301
(-1)		79.95%
(+7.51%)		-0.00377119
5/10/2024$147.00$0.012Put41140150
(+9)		78.24%
(+7.94%)		-0.00412911
5/10/2024$148.00$0.013Put20 - 20316
(+0)		75.65%
(+7.45%)		-0.0045331
5/10/2024$148.00$23.224Call8 - - 93
(+0)		75.65%
(+7.57%)		0.99572
5/10/2024$149.00$0.014Put55 - 1507
(+0)		73.06%
(+6.93%)		-0.0049921
5/10/2024$150.00$0.015Put231122449
(-16)		70.46%
(+6.39%)		-0.0055155
5/10/2024$150.00$21.227Call4 - 2230
(-6)		70.46%
(+6.51%)		0.9947173
5/10/2024$152.50$0.018Put231763457
(-4)		63.97%
(+4.92%)		-0.0071927
5/10/2024$152.50$18.731Call7 - 2484
(-13)		63.97%
(+4.95%)		0.9930436
5/10/2024$155.00$0.023Put161101242290
(+71)		57.46%
(+3.39%)		-0.0096453
5/10/2024$155.00$16.236Call10 - - 472
(-8)		57.46%
(+3.41%)		0.9905973
5/10/2024$157.50$0.029Put283214165093
(-64)		50.90%
(+1.87%)		-0.01339424
5/10/2024$157.50$13.743Call1711803
(-11)		50.90%
(+1.98%)		0.9868484
5/10/2024$160.00$0.039Put10122255722
(-7)		44.28%
(+0.58%)		-0.0195431
5/10/2024$160.00$11.254Call19313792
(-41)		44.28%
(+0.48%)		0.98071610
5/10/2024$162.50$0.056Put974512942532
(-61)		37.66%
(-0.80%)		-0.0308183
5/10/2024$162.50$8.771Call151213555
(-44)		37.66%
(-0.70%)		0.9694686
5/10/2024$165.00$0.096Put2,7021,6377237269
(-313)		29.46%
(-3.74%)		-0.057171211
5/10/2024$165.00$6.312Call11715162528
(-232)		31.52%
(-1.68%)		0.94318718
5/10/2024$167.50$0.237Put2,9277175164460
(-42)		27.00%
(-1.94%)		-0.136984302
5/10/2024$167.50$3.953Call16134452124
(-231)		27.00%
(-1.81%)		0.86368759
5/10/2024$170.00$0.743Put3,6611,5161,1823542
(+1696)		24.25%
(-1.52%)		-0.348755792
5/10/2024$170.00$1.958Call1,4034165518191
(-631)		24.22%
(-2.17%)		0.653209414
5/10/2024$172.50$1.995Put1,7744868921470
(+677)		23.60%
(-1.09%)		-0.661015399
5/10/2024$172.50$0.702Call5,6651,8792,1185681
(+1341)		23.99%
(-0.75%)		0.3443941,197
5/10/2024$175.00$3.993Put842429253
(+116)		24.71%
(+1.08%)		-0.890242
5/10/2024$175.00$0.183Call4,0241,1191,1115180
(-1120)		24.82%
(+1.22%)		0.120757642
5/10/2024$177.50$6.390Put643133102
(+18)		27.64%
(+4.29%)		-0.97264812
5/10/2024$177.50$0.057Call1,6917138612675
(+637)		26.85%
(+3.21%)		0.04163205
5/10/2024$180.00$8.877Put8 - - 6
(+0)		32.94%
(+7.77%)		-0.9918491
5/10/2024$180.00$0.032Call1,9208315275058
(+728)		32.94%
(+7.73%)		0.021744131
5/10/2024$182.50$0.023Call297372552447
(+311)		38.73%
(+10.80%)		0.01424927
5/10/2024$185.00$13.875Put8 - - 23
(-1)		44.33%
(+12.76%)		-0.9990111
5/10/2024$185.00$0.018Call6755102340
(+75)		44.33%
(+12.79%)		0.01012116
5/10/2024$187.50$16.375Put66 - 0
(+0)		49.66%
(+13.68%)		-0.9997861
Exposed: 10 CENT Crypto to Explode May 20th? (Ad)

Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…

Click For My #1 FREE Crypto for 2024
5/10/2024$187.50$0.015Call20 - - 187
(+0)		49.66%
(+13.82%)		0.0075191
5/10/2024$190.00$0.012Call51 - 324
(+0)		54.76%
(+14.54%)		0.0057683
5/10/2024$192.50$21.375Put66 - 0
(+0)		59.67%
(+15.14%)		-0.9999961
5/10/2024$200.00$0.006Call10 - - 371
(+0)		73.41%
(+16.82%)		0.0024671
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 5/9/2024 by MarketBeat.com Staff

From Our Partners
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity