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   0.200 0.282 2351.93 14.58

 
2021-05-07 - Calls 2021-05-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 3.40 10.50 7.72 0.00 332 217  W   2345 GOOGL 0.05 0.50 0.05 0.00 678 0  W  
GOOGL 1.55 3.90 2.82 0.00 3432 2162  W   2350 GOOGL 0.00 1.00 0.25 0.00 2595 421  W  
GOOGL 0.10 0.30 0.22 0.00 1374 231  W   2355 GOOGL 0.95 5.40 2.05 0.00 1359 62  W  
GOOGL 0.00 0.05 0.04 0.00 3618 574  W   2360 GOOGL 4.30 10.60 6.80 0.00 1732 139  W  
GOOGL 0.00 0.05 0.01 0.00 498 87  W   2362.5 GOOGL 6.60 12.60 9.40 0.00 55 35  W  
 
2021-05-14 - Calls 2021-05-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 26.60 28.50 30.50 37.42 119 131  W   2345 GOOGL 19.40 23.10 20.00 30.45 65 22  W  
GOOGL 24.30 27.40 27.80 36.12 6 14  W   2347.5 GOOGL 20.10 22.80 21.00 31.65 53 0  W  
GOOGL 23.50 26.00 25.00 34.85 259 249  W   2350 GOOGL 21.30 24.00 22.46 32.88 558 73  W  
GOOGL 21.00 25.30 23.20 32.40 165 53  W   2355 GOOGL 23.00 27.80 24.60 35.43 97 34  W  
GOOGL 18.60 20.90 21.02 30.07 250 91  W   2360 GOOGL 26.20 30.30 27.15 38.10 308 48  W  
GOOGL 17.50 19.60 21.10 28.94 18 22  W   2362.5 GOOGL 26.60 31.10 26.50 39.47 8 64  W  
 
2021-05-21 - Calls 2021-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 39.30 44.50 40.00 53.42 223 28  S   2345 GOOGL 31.90 34.50 31.35 46.31 6 14  S  
GOOGL 36.30 42.00 38.80 50.90 164 244  S   2350 GOOGL 34.60 38.40 34.60 48.79 52 110  S  
GOOGL 33.60 39.00 36.18 48.46 73 55  S   2355 GOOGL 36.80 41.50 40.10 51.35 24 39  S  
GOOGL 30.90 36.50 32.60 46.09 229 359  S   2360 GOOGL 39.30 43.70 37.75 53.99 249 232  S  
 
2021-05-28 - Calls 2021-05-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 46.30 54.00 58.90 65.49 1 24  W   2345 GOOGL 39.60 46.10 35.55 58.13 2 3  W  
GOOGL 45.20 52.50 0.00 64.23 0 0  W   2347.5 GOOGL 40.60 47.10 45.94 59.38 1 0  W  
GOOGL 42.70 51.00 47.42 62.99 13 61  W   2350 GOOGL 41.60 48.20 43.80 60.64 18 44  W  
GOOGL 40.90 48.50 44.50 60.56 7 3  W   2355 GOOGL 43.80 50.40 48.75 63.20 10 7  W  
GOOGL 38.60 46.00 42.45 58.19 47 28  W   2360 GOOGL 46.10 52.50 44.50 65.83 10 20  W  
GOOGL 37.60 44.50 43.20 57.03 1 4  W   2362.5 GOOGL 47.20 54.00 0.00 67.17 0 0  W  
 
2021-06-04 - Calls 2021-06-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 53.80 61.50 46.75 75.64 0 3  W   2345 GOOGL 46.90 52.40 43.50 67.94 3 2  W  
GOOGL 52.30 60.00 0.00 74.39 0 0  W   2347.5 GOOGL 47.90 55.00 0.00 69.19 0 0  W  
GOOGL 51.20 58.50 58.28 73.16 3 10  W   2350 GOOGL 49.60 55.40 72.70 70.46 0 7  W  
GOOGL 48.00 55.50 53.95 70.74 3 6  W   2355 GOOGL 49.20 57.80 74.58 73.03 0 5  W  
GOOGL 45.10 53.00 55.30 68.37 1 35  W   2360 GOOGL 51.00 59.50 77.90 75.66 0 2  W  
GOOGL 44.10 52.00 56.00 67.20 7 12  W   2362.5 GOOGL 53.40 61.50 0.00 77.00 0 0  W  
 
2021-06-11 - Calls 2021-06-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 61.20 68.60 58.05 84.62 0 1  W   2345 GOOGL 52.30 60.90 83.22 76.47 0 13  W  
GOOGL 60.40 67.00 0.00 83.38 0 0  W   2347.5 GOOGL 53.10 61.20 0.00 77.72 0 0  W  
GOOGL 58.50 65.60 72.00 82.15 4 7  W   2350 GOOGL 54.00 62.40 59.56 78.99 20 13  W  
GOOGL 56.40 62.50 62.25 79.73 0 3  W   2355 GOOGL 56.90 65.30 72.85 81.57 0 0  W  
GOOGL 54.00 60.40 0.00 77.36 0 0  W   2360 GOOGL 61.70 67.00 0.00 84.20 0 0  W  
GOOGL 53.40 58.50 42.30 76.19 0 3  W   2362.5 GOOGL 61.20 68.30 0.00 85.53 0 0  W  
 
2021-06-18 - Calls 2021-06-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 69.30 72.70 75.60 90.32 11 135  S   2350 GOOGL 66.90 69.30 65.50 86.61 39 36  S  
GOOGL 63.80 69.50 65.32 85.53 45 488  S   2360 GOOGL 71.50 74.20 72.11 91.81 7 115  S  
 
2021-06-25 - Calls 2021-06-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 75.30 83.70 0.00 100.33 0 0  W   2345 GOOGL 66.50 75.70 0.00 90.97 0 0  W  
GOOGL 74.10 82.20 0.00 99.10 0 0  W   2347.5 GOOGL 67.50 76.50 0.00 92.24 0 0  W  
GOOGL 72.50 80.40 0.00 97.88 0 0  W   2350 GOOGL 68.60 77.70 0.00 93.52 0 0  W  
GOOGL 69.50 78.20 0.00 95.47 0 0  W   2355 GOOGL 71.00 79.90 0.00 96.10 0 0  W  
GOOGL 68.30 75.30 73.42 93.10 3 2  W   2360 GOOGL 75.30 83.10 75.16 98.72 1 0  W  
 
2021-07-16 - Calls 2021-07-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 94.20 98.60 96.77 118.15 438 39  S   2350 GOOGL 90.40 93.90 91.90 111.19 406 67  S  
GOOGL 89.00 93.40 92.00 113.38 107 84  S   2360 GOOGL 95.10 98.90 96.20 116.39 4 69  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.