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

GOOGLE INC A (GOOG) 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
GOOG GOOGLE INC A   0.261 0.285 173.69 15.74
 
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  
GOOG 3.55 3.70 3.74 0.00 14388 22593  W   170 GOOG 0.00 0.01 0.01 0.00 22439 221  W  
GOOG 0.00 0.01 0.01 0.00 61078 8898  W   175 GOOG 0.22 2.17 1.20 0.00 9846 27  W  
GOOG 0.00 0.01 0.01 0.00 10005 2395  W   180 GOOG 5.40 8.35 7.00 0.00 121 1  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  
GOOG 6.70 6.90 6.84 6.92 1617 1579  W   167.5 GOOG 0.47 0.53 0.50 0.49 2930 25  W  
GOOG 4.70 4.90 4.84 4.95 6256 4232  W   170 GOOG 0.94 1.05 1.00 1.01 7795 33  W  
GOOG 3.05 3.25 3.20 3.30 4248 989  W   172.5 GOOG 1.80 1.92 1.84 1.87 10186 1  W  
GOOG 1.86 1.98 1.91 2.04 19567 1589  W   175 GOOG 3.05 3.20 3.10 3.10 2471 173  W  
GOOG 1.00 1.10 1.07 1.16 5648 1190  W   177.5 GOOG 4.70 5.45 4.65 4.72 74 0  W  
GOOG 0.50 0.53 0.53 0.60 10008 1669  W   180 GOOG 6.65 8.15 6.75 6.66 311 165  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  
GOOG 7.00 7.60 7.40 8.42 341 435  W   167.5 GOOG 0.97 1.11 1.02 1.10 304 24  W  
GOOG 5.50 5.75 5.71 6.59 813 1500  W   170 GOOG 1.58 1.73 1.67 1.75 570 6  W  
GOOG 3.95 4.15 4.05 4.99 1354 366  W   172.5 GOOG 2.52 2.69 2.66 2.64 922 12  W  
GOOG 2.70 2.89 2.85 3.66 1573 596  W   175 GOOG 3.75 3.95 3.85 3.79 269 4  W  
GOOG 1.72 1.87 1.82 2.59 755 19  W   177.5 GOOG 5.25 5.50 6.13 5.20 120 0  W  
GOOG 1.07 1.19 1.15 1.77 3014 750  W   180 GOOG 6.50 7.75 6.90 6.86 47 0  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  
GOOG 8.15 8.60 8.65 10.24 592 247  S   167.5 GOOG 1.83 1.91 1.87 1.39 714 11  S  
GOOG 6.70 6.85 6.73 8.43 7140 11209  S   170 GOOG 2.59 2.68 2.71 2.04 4384 126  S  
GOOG 5.20 5.35 5.33 6.80 1242 673  S   172.5 GOOG 3.55 3.70 3.55 2.87 1661 0  S  
GOOG 3.95 4.05 3.95 5.37 4778 5137  S   175 GOOG 4.80 4.95 4.83 3.90 1432 15  S  
GOOG 2.91 3.00 2.94 4.15 1496 228  S   177.5 GOOG 6.25 6.45 6.30 5.15 620 4  S  
GOOG 2.07 2.16 2.12 3.14 7466 6157  S   180 GOOG 7.90 8.10 7.90 6.59 651 113  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  
GOOG 7.25 7.70 7.50 10.60 412 671  W   170 GOOG 3.05 3.20 3.20 2.03 357 21  W  
GOOG 4.60 4.85 4.72 7.38 367 340  W   175 GOOG 5.30 5.50 5.35 3.66 222 20  W  
GOOG 2.63 2.81 2.70 4.84 622 439  W   180 GOOG 8.30 8.85 8.30 5.97 15 1  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  
GOOG 7.40 8.35 8.02 13.19 160 492  W   170 GOOG 3.35 3.95 3.45 1.82 240 19  W  
GOOG 4.80 5.20 5.15 9.78 209 180  W   175 GOOG 5.35 6.25 5.85 3.19 54 0  W  
GOOG 2.61 3.15 3.05 6.95 4099 569  W   180 GOOG 8.20 9.30 8.65 5.12 33 10  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOG 8.30 8.70 8.46 16.26 131 5  W   170 GOOG 3.80 4.65 3.95 1.51 135 0  W  
GOOG 4.90 6.75 5.67 12.67 73 4  W   175 GOOG 4.85 6.75 6.15 2.60 25 0  W  
GOOG 3.00 3.95 3.65 9.56 75 3  W   180 GOOG 8.80 9.70 8.90 4.16 5 0  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  
GOOG 9.30 9.50 9.50 23.90 1352 6732  S   170 GOOG 4.55 4.70 4.60 0.83 688 176  S  
GOOG 6.55 6.75 6.65 20.07 4018 6590  S   175 GOOG 6.80 6.95 6.90 1.44 2117 2  S  
GOOG 4.40 4.55 4.53 16.53 2311 36449  S   180 GOOG 9.60 9.85 9.70 2.32 254 17  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.