Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For GOOGL Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
GOOGL GOOGLE INC CLASS A   0.319 0.231 1386.32 -33.54

 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 25.30 27.00 26.00 12.97 326 12  W   1380 GOOGL 17.50 22.50 21.30 6.59 182 252  W  
GOOGL 23.60 25.80 25.80 11.52 11 4  W   1382.5 GOOGL 18.50 23.50 20.58 7.63 83 64  W  
GOOGL 22.10 24.20 23.34 10.16 28 5  W   1385 GOOGL 19.50 24.50 23.20 8.78 91 50  W  
GOOGL 21.50 24.30 23.29 8.92 37 18  W   1387.5 GOOGL 22.30 24.20 22.74 10.03 62 39  W  
GOOGL 19.70 21.10 20.45 7.77 127 19  W   1390 GOOGL 22.10 25.80 24.50 11.39 363 58  W  
GOOGL 17.00 22.00 17.80 6.74 25 3  W   1392.5 GOOGL 22.50 28.50 26.40 12.85 85 111  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 36.00 41.30 38.10 24.07 15 5  W   1380 GOOGL 28.50 34.20 30.70 16.42 78 230  W  
GOOGL 33.00 38.50 36.22 21.40 11 3  W   1385 GOOGL 31.00 36.60 28.84 18.75 26 0  W  
GOOGL 30.50 36.00 32.20 18.94 24 3  W   1390 GOOGL 34.50 37.60 36.60 21.27 72 86  W  
 
2020-03-13 - Calls 2020-03-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 43.90 46.00 52.10 32.25 1 0  W   1380 GOOGL 36.30 38.40 38.55 21.72 22 477  W  
GOOGL 37.80 40.30 42.59 27.03 1 4  W   1390 GOOGL 40.70 43.20 41.20 26.47 236 49  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 48.10 50.90 49.82 39.96 37 156  S   1380 GOOGL 39.40 42.70 41.88 24.96 674 332  S  
GOOGL 45.50 48.20 48.00 37.23 27 82  S   1385 GOOGL 41.40 44.90 42.03 27.19 99 105  S  
GOOGL 42.90 45.20 44.10 34.61 22 85  S   1390 GOOGL 43.60 47.10 45.97 29.55 720 255  S  
 
2020-03-27 - Calls 2020-03-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 50.10 56.80 50.20 47.85 3 0  W   1380 GOOGL 42.90 48.20 47.42 26.79 4 61  W  
GOOGL 44.50 50.70 50.95 42.34 32 1  W   1390 GOOGL 47.10 52.60 53.70 31.17 5 42  W  
 
2020-04-03 - Calls 2020-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 53.90 60.00 0.00 56.21 0 0  W   1380 GOOGL 46.80 51.70 33.80 27.53 2 24  W  
GOOGL 51.10 57.10 0.00 53.32 0 0  W   1385 GOOGL 49.00 53.90 11.28 29.56 0 1  W  
GOOGL 49.20 54.10 0.00 50.52 0 0  W   1390 GOOGL 50.70 56.20 40.70 31.68 3 28  W  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 62.60 65.30 66.90 75.10 2 16  S   1380 GOOGL 53.10 55.30 52.59 26.60 20 119  S  
GOOGL 59.60 62.40 80.10 72.02 0 1  S   1385 GOOGL 55.30 57.50 37.90 28.36 9 108  S  
GOOGL 57.30 59.80 68.56 69.01 51 13  S   1390 GOOGL 57.30 59.90 52.96 30.20 13 501  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.