Free Trial

Alphabet (GOOGL) Options Chain & Prices

→ FW: 234x Gain (From Weiss Ratings) (Ad)
Free GOOGL Stock Alerts
$166.34
-0.28 (-0.17%)
(As of 01:37 PM 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$135.00$0.002Put11 - 1874
(-8)		124.76%
(+32.07%)		-0.0006481
5/3/2024$136.00$0.002Put2020 - 2504
(-795)		121.69%
(+29.03%)		-0.0007334
5/3/2024$136.00$30.584Call2 - - 8
(+0)		121.69%
(+31.60%)		0.9993042
5/3/2024$138.00$0.002Put1 - - 347
(+1)		115.57%
(+29.46%)		-0.0009451
5/3/2024$139.00$0.003Put11 - 479
(-83)		112.51%
(+29.68%)		-0.0010771
5/3/2024$139.00$27.585Call5 - - 38
(+0)		112.51%
(+30.17%)		0.9989571
5/3/2024$140.00$0.003Put87 - 5602
(-35)		109.46%
(+29.89%)		-0.0012326
5/3/2024$140.00$26.586Call3 - 1151
(-5)		109.46%
(+29.67%)		0.9988013
5/3/2024$141.00$0.004Put26738206751
(+216)		106.40%
(+16.90%)		-0.00141250
5/3/2024$142.00$0.004Put14 - 4555
(+74)		103.35%
(+28.64%)		-0.0016233
5/3/2024$142.00$24.587Call2 - - 132
(+0)		103.35%
(+28.64%)		0.9984122
5/3/2024$143.00$0.005Put32120301988
(+146)		100.29%
(+18.10%)		-0.00187227
5/3/2024$143.00$23.588Call76 - 133
(-1)		100.29%
(+28.10%)		0.9981657
5/3/2024$144.00$0.005Put823349652
(+323)		97.24%
(+25.27%)		-0.00216822
5/3/2024$144.00$22.588Call1 - - 35
(+0)		97.24%
(+27.55%)		0.9978691
5/3/2024$145.00$0.006Put470264392778
(-56)		94.17%
(+25.74%)		-0.00251963
5/3/2024$145.00$21.589Call77 - - 240
(-1)		94.17%
(+27.00%)		0.9975177
5/3/2024$146.00$0.007Put21922083600
(+1416)		91.11%
(+19.92%)		-0.00293844
5/3/2024$146.00$20.590Call3 - 282
(-2)		91.11%
(+26.44%)		0.9970962
5/3/2024$147.00$0.008Put415 - 3847390
(+90)		88.03%
(+25.88%)		-0.00344226
5/3/2024$147.00$19.591Call1812127
(-19)		88.03%
(+25.88%)		0.9965976
5/3/2024$148.00$0.009Put561043621
(+236)		84.95%
(+19.11%)		-0.00405121
5/3/2024$148.00$18.593Call20 - - 368
(+0)		84.95%
(+25.30%)		0.9959827
5/3/2024$149.00$0.010Put6231314
(+457)		81.86%
(+24.68%)		-0.004795
5/3/2024$149.00$17.594Call321014217
(-5)		81.86%
(+24.68%)		0.9952448
5/3/2024$150.00$0.012Put11114825077
(-135)		78.75%
(+18.60%)		-0.00569439
5/3/2024$150.00$16.596Call1732011188
(-11)		78.75%
(+23.97%)		0.99434323
5/3/2024$152.50$0.018Put191441362221
(-1)		70.91%
(+21.58%)		-0.00900330
5/3/2024$152.50$14.103Call521061540
(-20)		70.91%
(+21.58%)		0.99103716
5/3/2024$155.00$0.028Put2781826710308
(-129)		62.92%
(+17.43%)		-0.014871105
5/3/2024$155.00$11.613Call15070222865
(-70)		0.98516854
5/3/2024$157.50$0.046Put9443954652219
(+279)		48.64%
(+7.05%)		-0.02596169
5/3/2024$157.50$9.132Call10329273584
(-1)		54.69%
(+15.12%)		0.9740935
5/3/2024$160.00$0.081Put12,3307,7872,9787364
(+771)		42.50%
(+5.06%)		-0.048835790
5/3/2024$160.00$6.667Call23780856931
(-155)		39.46%
(-0.71%)		0.951228104
5/3/2024$162.50$0.169Put16,8236,0847,1785023
(+1429)		36.80%
(+0.63%)		-0.1067572,596
5/3/2024$162.50$4.255Call3,1711,5429722520
(+68)		36.04%
(+0.59%)		0.893379356
5/3/2024$165.00$0.514Put6,3102,2262,4084598
(-183)		33.35%
(-0.58%)		-0.2871551,332
5/3/2024$165.00$2.100Call17,0556,8696,9697244
(+1204)		32.96%
(-1.09%)		0.7132832,974
5/3/2024$167.50$1.616Put2,2165974612929
(+243)		32.36%
(-1.23%)		-0.6276581,066
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
5/3/2024$167.50$0.700Call16,4577,2505,5358578
(+1507)		31.99%
(-2.09%)		0.3738413,288
5/3/2024$170.00$3.606Put2,6341,6557024656
(-115)		33.41%
(-1.96%)		-0.87396289
5/3/2024$170.00$0.185Call14,4667,6044,73113734
(-2700)		32.88%
(-3.35%)		0.1289951,613
5/3/2024$172.50$5.994Put1081019500
(-856)		39.43%
(+1.05%)		-0.9543223
5/3/2024$172.50$0.069Call3,7081,3652,1798973
(-413)		35.16%
(-3.21%)		0.049208451
5/3/2024$175.00$8.464Put62273
(-1056)		46.60%
(+4.20%)		-0.9794815
5/3/2024$175.00$0.035Call7,7563,9733,04728706
(-3163)		38.53%
(-4.31%)		0.024042837
5/3/2024$177.50$0.020Call8261016884125
(-655)		53.41%
(+6.14%)		0.01313499
5/3/2024$180.00$0.013Call439397 - 10711
(+143)		59.82%
(+7.33%)		0.007754
5/3/2024$182.50$0.008Call133 - 31076
(+152)		65.90%
(+8.14%)		0.0047718
5/3/2024$185.00$0.005Call391 - 4245
(-16)		71.71%
(+8.75%)		0.0030894
5/3/2024$187.50$0.004Call1 - - 678
(+1)		77.29%
(+9.26%)		0.0020741
5/3/2024$190.00$0.003Call55 - 1969
(-1)		82.66%
(+9.70%)		0.0014363
5/3/2024$192.50$0.002Call1 - - 451
(+0)		87.86%
(+10.10%)		0.001021
5/3/2024$195.00$0.001Call137 - 286
(-3)		92.89%
(+10.47%)		0.0007415
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 5/3/2024 by MarketBeat.com Staff

From Our Partners
The AI stock to buy right now
StockEarnings
Urgent Nvidia Warning
Altimetry
Could Your Accounts Be Frozen?
Allegiance Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bill Gates is all about this tiny $2 stock
Timothy Sykes
$5,000 Gold?
Stansberry Research
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press