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   0.265 0.286 171.95 15.95
 
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 6.55 7.55 7.18 0.00 12795 19217  W   165 GOOGL 0.00 0.01 0.01 0.00 6618 528  W  
GOOGL 1.72 2.07 1.98 0.00 26812 15042  W   170 GOOGL 0.00 0.01 0.01 0.00 35958 98  W  
GOOGL 0.00 0.01 0.01 0.00 62588 5478  W   175 GOOGL 2.45 4.20 3.70 0.00 8448 39  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 6.90 7.65 7.57 7.56 5401 6003  W   165 GOOGL 0.38 0.42 0.41 0.37 10967 96  W  
GOOGL 4.35 5.85 5.50 5.50 3179 2032  W   167.5 GOOGL 0.75 0.81 0.72 0.81 7579 11  W  
GOOGL 3.55 3.75 3.75 3.75 21447 7406  W   170 GOOGL 1.48 1.56 1.56 1.55 15518 72  W  
GOOGL 2.23 2.31 2.26 2.37 25012 2573  W   172.5 GOOGL 2.62 2.72 2.65 2.67 4505 31  W  
GOOGL 1.28 1.31 1.31 1.38 64107 3822  W   175 GOOGL 4.10 4.25 4.13 4.17 2652 163  W  
GOOGL 0.63 0.70 0.70 0.73 11933 608  W   177.5 GOOGL 5.45 6.90 6.10 6.03 64 15  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 7.55 8.30 8.00 8.99 773 1063  W   165 GOOGL 0.83 0.91 0.91 0.92 1019 73  W  
GOOGL 6.10 6.35 6.18 7.09 364 523  W   167.5 GOOGL 1.38 1.54 1.44 1.51 816 3  W  
GOOGL 4.45 4.70 4.60 5.42 4111 1363  W   170 GOOGL 2.23 2.33 2.20 2.32 2345 24  W  
GOOGL 3.10 3.30 3.27 4.01 2600 247  W   172.5 GOOGL 3.35 3.50 3.36 3.39 1217 40  W  
GOOGL 2.07 2.21 2.19 2.86 3142 1095  W   175 GOOGL 4.75 5.00 5.00 4.73 204 21  W  
GOOGL 1.31 1.41 1.35 1.96 753 243  W   177.5 GOOGL 6.15 7.10 8.00 6.32 88 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 9.05 9.25 9.15 10.78 12172 15882  S   165 GOOGL 1.64 1.72 1.65 1.21 2859 1119  S  
GOOGL 7.25 7.40 7.40 8.91 1550 1799  S   167.5 GOOGL 2.33 2.41 2.34 1.80 1391 2  S  
GOOGL 5.70 5.80 5.80 7.22 10671 10888  S   170 GOOGL 3.25 3.35 3.27 2.57 2387 426  S  
GOOGL 4.35 4.50 4.50 5.73 2850 737  S   172.5 GOOGL 4.40 4.50 4.41 3.55 1592 1  S  
GOOGL 3.25 3.35 3.30 4.46 17518 16541  S   175 GOOGL 5.75 5.90 5.80 4.73 1315 228  S  
GOOGL 2.33 2.44 2.43 3.38 3114 563  S   177.5 GOOGL 7.35 7.55 7.50 6.12 344 1  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 9.65 10.35 9.75 12.97 354 2894  W   165 GOOGL 2.00 2.18 2.03 1.28 305 38  W  
GOOGL 6.40 6.55 6.35 9.34 1124 392  W   170 GOOGL 3.70 3.95 3.90 2.50 1118 56  W  
GOOGL 3.85 4.05 4.00 6.35 652 318  W   175 GOOGL 6.20 6.60 6.60 4.37 191 2  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 9.50 10.65 10.28 15.59 255 230  W   165 GOOGL 2.14 2.61 2.38 1.19 416 53  W  
GOOGL 6.35 7.20 6.83 11.85 1226 393  W   170 GOOGL 4.00 4.25 4.21 2.22 286 13  W  
GOOGL 4.35 4.90 4.45 8.64 479 207  W   175 GOOGL 6.40 7.10 6.66 3.78 181 1  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 9.40 11.25 10.60 18.68 34 30  W   165 GOOGL 2.64 2.98 2.75 1.00 181 0  W  
GOOGL 6.50 8.50 7.61 14.84 205 34  W   170 GOOGL 4.40 5.05 4.51 1.83 66 0  W  
GOOGL 3.80 5.10 5.04 11.41 988 54  W   175 GOOGL 6.10 7.55 6.88 3.08 7 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 11.15 11.65 11.65 26.32 1916 10387  S   165 GOOGL 3.40 3.55 3.46 0.56 3726 539  S  
GOOGL 8.30 8.45 8.40 22.34 9536 22750  S   170 GOOGL 5.25 5.40 5.28 1.01 1692 182  S  
GOOGL 5.80 5.90 5.95 18.61 12870 12111  S   175 GOOGL 7.70 7.85 7.85 1.71 562 159  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.