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

GOOGLE INC CLASS A (GOOGL) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
GOOGL GOOGLE INC CLASS A   0.396 0.269 158.27 1.99
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 7.30 8.00 7.86 5.83 95 1434  W   152.5 GOOGL 1.96 2.05 2.02 0.04 728 2607  W  
GOOGL 6.15 6.30 6.15 3.53 2279 9285  W   155 GOOGL 2.81 2.89 2.85 0.23 2315 4794  W  
GOOGL 4.70 4.85 4.80 1.69 2664 6268  W   157.5 GOOGL 3.85 4.00 3.97 0.90 2112 2632  W  
GOOGL 3.45 3.65 3.55 0.59 5431 13016  W   160 GOOGL 5.10 5.25 5.30 2.29 445 5202  W  
GOOGL 2.47 2.54 2.50 0.14 3331 5440  W   162.5 GOOGL 6.55 6.75 6.80 4.34 70 781  W  
GOOGL 1.63 1.72 1.73 0.02 4040 11971  W   165 GOOGL 8.15 10.25 8.35 6.73 107 529  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 8.40 8.60 8.35 6.86 57 1652  W   152.5 GOOGL 2.45 2.53 2.60 0.59 249 410  W  
GOOGL 6.80 7.00 6.84 4.94 342 3534  W   155 GOOGL 3.35 3.45 3.45 1.17 617 2918  W  
GOOGL 5.40 5.55 5.40 3.35 420 3703  W   157.5 GOOGL 4.40 4.55 4.50 2.07 224 679  W  
GOOGL 4.15 4.30 4.26 2.11 1650 5043  W   160 GOOGL 5.65 5.80 5.85 3.33 599 340  W  
GOOGL 3.10 3.25 3.15 1.24 446 3101  W   162.5 GOOGL 7.10 7.30 7.20 4.95 120 181  W  
GOOGL 2.28 2.35 2.33 0.67 1793 2585  W   165 GOOGL 8.75 8.95 8.85 6.87 6 50  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 8.65 9.10 8.88 8.30 4 112  W   152.5 GOOGL 2.76 2.92 2.90 0.97 495 193  W  
GOOGL 7.30 7.50 7.39 6.45 64 729  W   155 GOOGL 3.70 3.90 3.80 1.60 58 877  W  
GOOGL 5.85 6.10 6.00 4.84 719 1007  W   157.5 GOOGL 4.75 5.00 4.95 2.47 485 302  W  
GOOGL 4.65 4.85 4.77 3.51 500 879  W   160 GOOGL 6.00 6.25 6.05 3.61 13 257  W  
GOOGL 3.55 3.75 3.70 2.44 40 416  W   162.5 GOOGL 7.25 7.65 8.45 5.02 2 28  W  
GOOGL 2.68 2.86 2.72 1.64 251 656  W   165 GOOGL 8.80 9.55 9.70 6.68 1 3  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 9.75 9.90 9.80 10.08 40 92  S   152.5 GOOGL 3.40 3.55 3.55 1.11 470 154  S  
GOOGL 8.20 8.35 8.30 8.22 1460 17699  S   155 GOOGL 4.35 4.50 4.52 1.70 1406 7130  S  
GOOGL 6.75 6.95 6.85 6.55 193 430  S   157.5 GOOGL 5.40 5.60 5.50 2.48 73 143  S  
GOOGL 5.50 5.65 5.60 5.10 2504 18165  S   160 GOOGL 6.70 6.90 6.80 3.48 326 4245  S  
GOOGL 4.40 4.55 4.55 3.87 194 140  S   162.5 GOOGL 8.10 8.30 8.25 4.70 52 128  S  
GOOGL 3.50 3.60 3.55 2.87 977 15300  S   165 GOOGL 9.70 9.90 10.00 6.14 20 689  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 8.65 8.95 8.76 10.34 28 276  W   155 GOOGL 4.70 4.95 4.81 1.59 19 208  W  
GOOGL 5.90 6.30 6.00 7.03 183 439  W   160 GOOGL 7.00 7.35 7.15 3.10 164 35  W  
GOOGL 3.95 4.15 4.00 4.45 173 2814  W   165 GOOGL 9.80 10.25 10.00 5.34 10 23  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 8.85 9.45 9.06 12.88 38 327  W   155 GOOGL 4.90 5.25 5.15 1.35 50 213  W  
GOOGL 6.30 6.60 6.42 9.37 182 200  W   160 GOOGL 7.15 7.65 7.58 2.57 13 15  W  
GOOGL 4.20 4.55 4.40 6.47 60 129  W   165 GOOGL 10.00 10.60 11.23 4.40 1 52  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 11.80 12.00 11.82 25.33 131 4509  S   152.5 GOOGL 4.80 4.95 4.89 0.36 88 3615  S  
GOOGL 10.25 10.45 10.35 23.30 166 12715  S   155 GOOGL 5.75 5.85 5.85 0.52 127 2906  S  
GOOGL 8.85 9.05 8.99 21.32 367 9302  S   157.5 GOOGL 6.85 7.00 7.00 0.72 229 1942  S  
GOOGL 7.60 7.75 7.60 19.40 271 13389  S   160 GOOGL 8.10 8.25 8.17 0.98 27 685  S  
GOOGL 6.40 6.60 6.40 17.55 84 4385  S   162.5 GOOGL 9.40 9.60 9.55 1.32 25 133  S  
GOOGL 5.40 5.55 5.40 15.78 881 10015  S   165 GOOGL 10.95 11.10 10.92 1.73 21 351  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.