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   0.402 0.283 2119.4 -110.36

 
2022-05-27 - Calls 2022-05-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 54.60 61.60 55.50 36.10 472 2  W   2090 GOOGL 25.20 27.80 27.00 6.65 360 100  W  
GOOGL 48.20 52.50 50.50 29.04 3023 35  W   2100 GOOGL 27.30 31.40 30.40 9.59 866 487  W  
GOOGL 42.80 47.20 43.70 22.80 485 6  W   2110 GOOGL 30.50 35.50 34.40 13.35 190 144  W  
GOOGL 37.30 40.70 38.36 17.45 1043 28  W   2120 GOOGL 33.40 39.60 38.55 17.99 254 268  W  
GOOGL 32.30 37.60 32.95 12.98 390 30  W   2130 GOOGL 41.10 44.90 45.20 23.53 273 304  W  
GOOGL 27.70 33.20 28.60 9.38 536 26  W   2140 GOOGL 46.20 50.00 49.20 29.93 124 249  W  
 
2022-06-03 - Calls 2022-06-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 72.90 78.20 67.50 54.49 63 0  W   2090 GOOGL 42.50 49.00 54.67 24.04 134 86  W  
GOOGL 66.80 72.00 68.21 48.51 561 18  W   2100 GOOGL 46.30 49.70 48.00 28.05 100 82  W  
GOOGL 61.40 65.40 64.00 42.95 109 0  W   2110 GOOGL 49.30 57.30 51.68 32.48 50 13  W  
GOOGL 56.00 61.40 56.00 37.81 60 1  W   2120 GOOGL 52.50 58.50 57.48 37.34 54 55  W  
GOOGL 50.70 55.70 54.20 33.09 80 4  W   2130 GOOGL 58.40 63.30 60.58 42.62 11 29  W  
GOOGL 45.80 50.80 50.25 28.79 266 1  W   2140 GOOGL 63.40 68.40 68.30 48.31 9 300  W  
 
2022-06-10 - Calls 2022-06-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 84.80 93.90 72.40 67.78 30 0  W   2090 GOOGL 55.80 63.80 63.30 35.05 8 0  W  
GOOGL 78.80 88.00 70.79 62.03 145 23  W   2100 GOOGL 59.60 67.90 68.98 39.28 97 62  W  
GOOGL 74.30 83.00 66.65 56.59 31 0  W   2110 GOOGL 63.20 72.20 82.76 43.83 1 1  W  
GOOGL 67.70 77.20 72.20 51.47 13 0  W   2120 GOOGL 67.60 76.60 70.12 48.69 5 23  W  
GOOGL 62.50 70.70 69.10 46.66 11 0  W   2130 GOOGL 72.00 81.20 0.00 53.87 0 0  W  
GOOGL 57.50 65.60 62.50 42.17 5 2  W   2140 GOOGL 76.90 86.20 121.42 59.36 3 32  W  
 
2022-06-17 - Calls 2022-06-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 100.40 106.00 95.50 79.44 11 3  S   2090 GOOGL 67.80 75.90 70.00 43.16 45 80  S  
GOOGL 94.50 99.70 95.28 73.76 298 283  S   2100 GOOGL 70.80 76.90 76.20 47.45 279 820  S  
GOOGL 89.50 93.60 90.20 68.36 29 1  S   2110 GOOGL 74.90 81.20 80.28 52.01 12 17  S  
GOOGL 84.00 89.80 85.50 63.21 29 9  S   2120 GOOGL 79.10 85.70 101.00 56.84 4 48  S  
GOOGL 78.70 83.60 80.97 58.34 30 55  S   2130 GOOGL 84.00 90.40 102.70 61.93 1 40  S  
GOOGL 73.60 79.20 77.33 53.72 19 8  S   2140 GOOGL 90.30 95.30 94.28 67.28 13 67  S  
 
2022-06-24 - Calls 2022-06-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 100.10 109.60 95.75 84.79 15 0  W   2100 GOOGL 80.40 89.30 85.50 53.65 8 25  W  
GOOGL 91.30 99.60 86.03 74.18 4 0  W   2120 GOOGL 90.00 97.20 97.60 62.93 3 4  W  
GOOGL 80.00 88.80 85.00 64.50 5 4  W   2140 GOOGL 97.80 106.80 113.80 73.14 4 23  W  
 
2022-07-01 - Calls 2022-07-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 110.30 118.80 113.00 95.57 65 0  W   2100 GOOGL 88.10 95.80 103.30 58.34 9 25  W  
GOOGL 99.30 108.50 95.27 84.88 3 2  W   2120 GOOGL 96.90 104.50 109.60 67.47 0 1  W  
GOOGL 88.60 97.00 75.53 75.01 1 0  W   2140 GOOGL 105.00 117.60 150.00 77.43 2 2  W  
 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 132.80 145.70 115.05 123.14 10 1  S   2090 GOOGL 99.50 105.90 109.00 60.14 11 28  S  
GOOGL 127.20 139.50 133.00 117.40 302 28  S   2100 GOOGL 105.30 110.20 106.58 64.25 281 171  S  
GOOGL 124.80 134.60 116.75 111.84 9 0  S   2110 GOOGL 105.60 114.50 118.05 68.52 8 36  S  
GOOGL 119.50 125.80 111.60 106.45 12 1  S   2120 GOOGL 112.70 119.10 121.60 72.97 8 65  S  
GOOGL 114.10 123.10 105.70 101.23 17 3  S   2130 GOOGL 117.00 123.80 117.80 77.60 11 65  S  
GOOGL 108.90 115.30 113.50 96.19 14 7  S   2140 GOOGL 119.90 128.60 129.80 82.40 12 44  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.