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   0.320 3.050 104.78 -2.96

 
2023-02-03 - Calls 2023-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 1.10 2.50 2.01 0.00 2498 2985  W   103 GOOGL 0.00 0.01 0.01 0.00 5623 1803  W  
GOOGL 0.62 4.05 0.62 0.00 28481 6136  W   104 GOOGL 0.00 0.01 0.01 0.00 12230 6517  W  
GOOGL 0.02 0.12 0.02 0.00 32357 6359  W   105 GOOGL 0.05 0.39 0.21 0.00 21600 7448  W  
GOOGL 0.00 0.01 0.02 0.00 43686 2688  W   106 GOOGL 1.00 1.42 1.00 0.00 16756 4639  W  
 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 2.80 4.90 3.00 17.06 1186 1544  W   103 GOOGL 1.01 1.11 1.07 15.16 5186 1814  W  
GOOGL 2.25 2.48 2.47 16.63 3393 1557  W   104 GOOGL 1.40 1.75 1.47 15.72 6036 1314  W  
GOOGL 1.74 1.95 1.79 16.20 9302 2309  W   105 GOOGL 1.90 1.98 1.93 16.30 5585 788  W  
GOOGL 1.32 1.40 1.38 15.78 37514 1592  W   106 GOOGL 2.32 2.54 2.47 16.88 2896 744  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 3.70 6.25 3.84 24.66 628 15131  S   103 GOOGL 1.76 1.83 1.79 22.31 1873 1120  S  
GOOGL 3.10 4.25 3.35 24.26 878 937  S   104 GOOGL 2.17 2.40 2.12 22.91 961 787  S  
GOOGL 2.60 2.72 2.64 23.87 2840 17624  S   105 GOOGL 2.66 2.88 2.56 23.51 1479 4311  S  
GOOGL 2.13 2.33 2.29 23.49 2220 1985  S   106 GOOGL 3.20 3.30 3.12 24.12 1103 3172  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 3.35 6.50 3.65 30.37 133 262  W   103 GOOGL 2.13 2.35 2.21 27.26 281 42  W  
GOOGL 3.05 3.90 3.58 30.00 57 366  W   104 GOOGL 2.38 2.91 2.64 27.87 243 44  W  
GOOGL 2.60 3.50 2.98 29.63 407 1278  W   105 GOOGL 3.00 3.10 3.10 28.50 126 48  W  
GOOGL 2.43 3.10 2.74 29.27 258 1378  W   106 GOOGL 3.50 3.65 3.40 29.12 85 42  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 4.65 4.90 4.50 35.16 100 310  W   103 GOOGL 2.31 3.00 2.49 30.97 87 67  W  
GOOGL 3.65 6.30 4.20 34.82 82 636  W   104 GOOGL 2.66 3.05 2.83 31.60 92 17  W  
GOOGL 3.00 5.60 3.45 34.47 288 1446  W   105 GOOGL 3.35 3.50 3.35 32.24 742 34  W  
GOOGL 3.00 5.00 3.15 34.14 304 114  W   106 GOOGL 3.85 4.05 4.30 32.87 298 171  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 3.75 6.50 4.83 39.40 20 535  W   103 GOOGL 2.84 4.95 2.88 33.82 42 96  W  
GOOGL 3.95 6.50 4.05 39.07 120 37  W   104 GOOGL 1.71 3.40 3.35 34.45 43 21  W  
GOOGL 3.90 4.35 4.10 38.75 2351 777  W   105 GOOGL 3.70 3.85 3.65 35.09 30 92  W  
GOOGL 2.83 5.70 3.55 38.42 88 83  W   106 GOOGL 4.20 5.10 4.35 35.74 9 119  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 5.80 6.00 6.03 43.39 958 8695  S   102.5 GOOGL 3.05 3.15 3.00 35.66 494 7474  S  
GOOGL 4.40 4.60 4.45 42.62 11548 16411  S   105 GOOGL 4.10 4.25 4.13 37.26 2402 11826  S  
 
2023-03-24 - Calls 2023-03-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 4.60 7.55 7.19 46.78 11 10  W   103 GOOGL 1.90 5.35 2.88 37.57 7 1  W  
GOOGL 4.05 6.95 5.01 46.49 20 15  W   104 GOOGL 2.33 4.50 4.13 38.20 4 1  W  
GOOGL 4.30 6.05 4.80 46.20 50 15  W   105 GOOGL 2.92 5.25 3.85 38.84 14 179  W  
GOOGL 3.50 6.30 4.40 45.91 198 31  W   106 GOOGL 3.05 5.80 3.97 39.48 9 3  W  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 6.05 6.45 6.15 58.49 2132 19378  S   105 GOOGL 5.30 5.45 5.34 40.74 2310 6288  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.