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   0.301 3.056 123.67 123.67
 
2023-06-02 - Calls 2023-06-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 2.43 2.60 2.58 11.92 3871 1086  W   122 GOOGL 0.79 0.84 0.78 10.24 6200 2427  W  
GOOGL 1.89 2.03 1.98 11.45 6418 3648  W   123 GOOGL 1.17 1.23 1.20 10.76 9092 2658  W  
GOOGL 1.42 1.46 1.43 11.00 10627 3675  W   124 GOOGL 1.60 1.70 1.65 11.31 5954 1694  W  
GOOGL 0.99 1.04 1.04 10.55 25045 3718  W   125 GOOGL 2.06 2.54 2.24 11.86 3005 1278  W  
GOOGL 0.69 0.74 0.69 10.12 8334 3300  W   126 GOOGL 2.78 3.00 2.99 12.43 689 1297  W  
 
2023-06-09 - Calls 2023-06-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 3.50 3.65 3.46 24.29 1299 286  W   122 GOOGL 1.67 1.70 1.67 22.25 486 746  W  
GOOGL 2.81 3.05 2.93 23.88 1114 1271  W   123 GOOGL 2.07 2.16 2.12 22.83 1217 1093  W  
GOOGL 2.39 2.48 2.39 23.47 1775 649  W   124 GOOGL 2.56 2.62 2.69 23.42 1190 311  W  
GOOGL 1.94 2.32 2.02 23.07 3888 1795  W   125 GOOGL 3.05 3.20 3.09 24.01 460 705  W  
GOOGL 1.50 1.72 1.56 22.67 1293 468  W   126 GOOGL 3.65 3.80 3.65 24.62 166 289  W  
 
2023-06-16 - Calls 2023-06-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 4.30 4.40 4.25 32.12 378 347  S   122 GOOGL 2.25 2.37 2.32 29.27 944 858  S  
GOOGL 4.00 4.10 3.90 31.93 781 16888  S   122.5 GOOGL 2.46 2.70 2.58 29.57 780 7625  S  
GOOGL 3.70 3.80 3.75 31.74 795 441  S   123 GOOGL 2.69 2.85 2.78 29.88 595 1054  S  
GOOGL 3.15 3.30 3.17 31.36 2544 878  S   124 GOOGL 3.15 3.30 3.27 30.49 464 1170  S  
GOOGL 2.63 2.79 2.70 30.99 9575 22519  S   125 GOOGL 3.70 3.80 3.80 31.11 410 2921  S  
GOOGL 2.28 2.42 2.35 30.62 1418 1692  S   126 GOOGL 4.25 4.40 4.45 31.73 185 939  S  
 
2023-06-23 - Calls 2023-06-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 4.75 4.90 4.83 38.41 132 203  W   122 GOOGL 2.65 3.00 2.72 34.30 1871 267  W  
GOOGL 2.96 5.00 4.20 38.05 210 206  W   123 GOOGL 3.05 3.40 3.05 34.93 37 204  W  
GOOGL 3.60 3.75 3.67 37.70 518 427  W   124 GOOGL 3.50 3.90 3.60 35.55 60 137  W  
GOOGL 3.15 4.00 3.20 37.35 778 841  W   125 GOOGL 3.65 5.25 4.65 36.18 217 257  W  
GOOGL 2.13 3.00 2.69 37.00 80 367  W   126 GOOGL 3.45 5.85 5.10 36.82 32 152  W  
 
2023-06-30 - Calls 2023-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 4.20 5.40 5.20 43.85 139 377  Q   122 GOOGL 3.05 3.15 2.93 38.06 24 4137  Q  
GOOGL 4.70 4.80 4.75 43.51 227 154  Q   123 GOOGL 3.45 3.55 3.48 38.69 157 222  Q  
GOOGL 4.15 4.25 4.36 43.18 199 206  Q   124 GOOGL 3.90 4.85 3.96 39.33 19 315  Q  
GOOGL 3.65 3.75 3.77 42.85 591 1012  Q   125 GOOGL 4.40 5.65 4.40 39.96 16 1232  Q  
GOOGL 3.20 3.30 3.33 42.52 192 204  Q   126 GOOGL 4.95 6.50 5.65 40.60 22 6  Q  
 
2023-07-07 - Calls 2023-07-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 4.60 5.80 5.85 48.74 44 7  W   122 GOOGL 3.30 4.20 3.73 40.86 36 263  W  
GOOGL 4.50 5.95 4.67 48.42 32 5  W   123 GOOGL 3.75 3.85 4.23 41.49 8 4  W  
GOOGL 3.80 5.15 4.50 48.10 60 201  W   124 GOOGL 4.20 4.30 4.02 42.12 9 143  W  
GOOGL 4.00 4.15 4.05 47.79 58 70  W   125 GOOGL 4.65 5.50 4.75 42.76 51 12  W  
GOOGL 3.55 3.70 3.65 47.48 29 34  W   126 GOOGL 5.20 6.45 6.30 43.40 20 5  W  
 
2023-07-21 - Calls 2023-07-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 4.95 5.05 5.00 56.55 7829 14406  S   125 GOOGL 5.35 5.45 5.35 46.07 5483 4548  S  
 
2023-08-18 - Calls 2023-08-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 7.05 7.20 7.05 71.28 994 5479  S   125 GOOGL 5.85 7.90 7.65 46.13 181 1906  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.