Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
GOOGL GOOGLE INC CLASS A   0.218 0.271 150.8 -0.07

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 2.50 3.60 2.98 0.00 494 1502  Q   148 GOOGL 0.00 0.01 0.01 0.00 386 3936  Q  
GOOGL 1.36 3.60 1.97 0.00 742 2230  Q   149 GOOGL 0.00 0.01 0.01 0.00 2003 4968  Q  
GOOGL 0.49 0.95 0.80 0.00 8637 6410  Q   150 GOOGL 0.00 0.01 0.01 0.00 5934 4769  Q  
GOOGL 0.00 0.01 0.01 0.00 20235 19758  Q   152.5 GOOGL 0.42 2.23 1.24 0.00 602 1869  Q  
GOOGL 0.00 0.01 0.01 0.00 2526 23051  Q   155 GOOGL 2.96 4.85 3.95 0.00 59 319  Q  
GOOGL 0.00 0.01 0.01 0.00 252 2451  Q   157.5 GOOGL 4.85 8.90 5.90 0.00 0 6  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 2.81 3.90 3.71 4.11 468 1526  W   148 GOOGL 0.22 0.64 0.62 1.02 1171 901  W  
GOOGL 1.65 3.00 2.93 3.44 362 2044  W   149 GOOGL 0.86 0.95 0.90 1.35 1005 998  W  
GOOGL 2.00 2.32 2.21 2.84 3505 4311  W   150 GOOGL 1.21 1.29 1.22 1.74 3414 2622  W  
GOOGL 1.00 1.05 1.03 1.64 11594 3800  W   152.5 GOOGL 2.35 2.64 2.51 3.04 970 684  W  
GOOGL 0.36 0.42 0.40 0.85 36371 4277  W   155 GOOGL 3.90 5.00 5.00 4.74 71 420  W  
GOOGL 0.14 0.16 0.14 0.39 1151 1442  W   157.5 GOOGL 5.80 7.30 6.49 6.78 65 69  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 2.70 6.75 4.55 5.52 10 445  W   148 GOOGL 1.47 1.57 1.48 1.56 92 295  W  
GOOGL 2.00 4.50 4.10 4.86 53 5091  W   149 GOOGL 0.00 1.93 1.81 1.90 52 254  W  
GOOGL 3.05 4.00 3.50 4.25 648 1652  W   150 GOOGL 2.00 2.96 2.22 2.28 171 1000  W  
GOOGL 0.80 2.32 2.19 2.95 577 2169  W   152.5 GOOGL 1.20 5.10 3.55 3.46 115 841  W  
GOOGL 1.31 1.36 1.35 1.95 1122 3389  W   155 GOOGL 4.40 5.80 5.00 4.94 84 210  W  
GOOGL 0.74 0.80 0.80 1.22 320 1536  W   157.5 GOOGL 6.85 7.75 7.25 6.69 32 37  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 3.80 5.90 5.45 7.12 189 1928  S   148 GOOGL 0.00 2.01 1.89 1.73 154 1119  S  
GOOGL 4.50 4.65 4.80 6.45 205 1330  S   149 GOOGL 0.36 3.45 2.23 2.04 92 1599  S  
GOOGL 3.75 4.25 4.05 5.82 5521 28514  S   150 GOOGL 2.49 2.99 2.71 2.39 529 9934  S  
GOOGL 2.71 2.81 2.81 4.40 5804 12462  S   152.5 GOOGL 1.71 4.10 3.90 3.43 153 4113  S  
GOOGL 1.70 2.00 1.89 3.23 9111 24083  S   155 GOOGL 5.50 5.70 5.60 4.72 195 471  S  
GOOGL 1.13 1.21 1.19 2.30 490 2551  S   157.5 GOOGL 7.15 7.70 7.59 6.24 128 26  S  
 
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 6.40 8.00 7.00 9.03 4 138  W   148 GOOGL 3.15 4.20 3.65 1.66 34 175  W  
GOOGL 5.90 6.85 6.55 8.34 7 925  W   149 GOOGL 1.80 4.65 4.25 1.94 10 206  W  
GOOGL 5.50 6.80 6.05 7.67 724 1404  W   150 GOOGL 4.00 4.75 4.25 2.24 34 464  W  
GOOGL 4.50 5.45 4.75 6.13 304 728  W   152.5 GOOGL 4.05 6.40 5.65 3.12 23 200  W  
GOOGL 3.25 4.00 3.72 4.80 113 1119  W   155 GOOGL 4.90 8.05 7.02 4.22 1 66  W  
GOOGL 2.00 3.40 2.82 3.68 139 457  W   157.5 GOOGL 6.55 9.85 10.11 5.52 0 28  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 6.40 9.35 7.85 11.33 1 112  W   148 GOOGL 4.00 5.15 4.30 1.45 10 65  W  
GOOGL 6.15 7.65 7.04 10.60 1 180  W   149 GOOGL 4.50 4.85 4.65 1.67 1 132  W  
GOOGL 4.75 7.05 7.05 9.89 40 802  W   150 GOOGL 4.95 6.30 5.07 1.92 14 87  W  
GOOGL 4.10 6.10 5.65 8.24 20 330  W   152.5 GOOGL 6.20 7.80 6.25 2.65 22 27  W  
GOOGL 3.50 4.85 4.50 6.76 81 917  W   155 GOOGL 5.80 9.10 7.61 3.55 6 36  W  
GOOGL 2.90 3.70 3.61 5.46 17 378  W   157.5 GOOGL 7.60 10.65 9.80 4.63 0 8  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 7.60 9.70 8.21 14.05 10 0  W   148 GOOGL 3.45 7.05 0.00 1.16 0 0  W  
GOOGL 5.70 8.30 0.00 13.29 0 0  W   149 GOOGL 2.70 6.60 0.00 1.34 0 0  W  
GOOGL 5.05 7.80 7.37 12.55 2 0  W   150 GOOGL 3.10 7.50 0.00 1.53 0 0  W  
GOOGL 3.80 6.50 6.25 10.80 11 0  W   152.5 GOOGL 4.65 9.15 0.00 2.10 0 0  W  
GOOGL 4.70 5.50 5.13 9.18 102 0  W   155 GOOGL 7.95 10.35 0.00 2.81 0 0  W  
GOOGL 3.70 4.50 0.00 7.71 0 0  W   157.5 GOOGL 9.50 10.35 9.76 3.67 1 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  
GOOGL 7.80 7.95 7.95 15.68 562 18766  S   150 GOOGL 5.90 6.40 5.95 1.14 832 8916  S  
GOOGL 5.45 5.60 5.55 12.09 3930 19266  S   155 GOOGL 8.35 9.15 8.60 2.10 214 2050  S  


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


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.