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   0.234 0.280 176.92 0.79

 
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 7.05 7.60 7.10 7.09 1102 3871  W   170 GOOGL 0.16 0.18 0.17 0.11 1850 4186  W  
GOOGL 4.90 5.10 5.00 4.84 1336 4162  W   172.5 GOOGL 0.36 0.40 0.39 0.36 3716 2606  W  
GOOGL 2.89 3.10 3.01 2.95 5948 7734  W   175 GOOGL 0.88 1.00 0.92 0.96 7346 4236  W  
GOOGL 1.49 1.59 1.55 1.55 13924 5531  W   177.5 GOOGL 1.92 2.09 1.98 2.07 6146 950  W  
GOOGL 0.66 0.69 0.68 0.69 28843 7564  W   180 GOOGL 3.45 3.70 3.75 3.70 1045 241  W  
GOOGL 0.23 0.25 0.24 0.25 6933 35734  W   182.5 GOOGL 5.55 5.90 6.17 5.77 96 55  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 7.55 7.75 7.43 8.34 589 3145  W   170 GOOGL 0.42 0.46 0.45 0.74 1252 1483  W  
GOOGL 5.45 5.65 5.50 6.40 97 456  W   172.5 GOOGL 0.83 0.86 0.84 1.29 2772 1480  W  
GOOGL 3.70 3.85 3.64 4.72 3332 2655  W   175 GOOGL 1.51 1.64 1.56 2.11 2281 1360  W  
GOOGL 2.34 2.41 2.36 3.34 2274 682  W   177.5 GOOGL 2.60 2.79 2.75 3.21 1763 741  W  
GOOGL 1.34 1.40 1.28 2.25 3901 2509  W   180 GOOGL 4.10 4.25 4.35 4.61 252 208  W  
GOOGL 0.69 0.76 0.69 1.44 1330 1147  W   182.5 GOOGL 5.90 6.30 6.15 6.29 71 7  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 8.10 8.35 7.95 10.02 65 1269  W   170 GOOGL 0.81 0.86 0.80 1.14 651 3018  W  
GOOGL 6.15 6.35 6.35 8.15 5 0  W   172.5 GOOGL 1.35 1.42 1.35 1.74 252 0  W  
GOOGL 4.50 4.60 4.50 6.47 265 1301  W   175 GOOGL 2.11 2.26 2.25 2.54 687 504  W  
GOOGL 3.05 3.15 3.08 5.02 212 0  W   177.5 GOOGL 3.15 3.35 3.25 3.56 111 0  W  
GOOGL 2.00 2.07 2.02 3.79 413 2275  W   180 GOOGL 4.60 4.80 4.80 4.80 80 21  W  
GOOGL 1.25 1.30 1.31 2.79 240 0  W   182.5 GOOGL 6.35 6.60 6.55 6.27 37 0  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 8.60 8.80 8.55 12.08 41 631  W   170 GOOGL 1.40 1.43 1.44 1.29 173 1034  W  
GOOGL 5.25 5.35 5.32 8.49 297 1060  W   175 GOOGL 2.93 3.10 2.96 2.58 200 757  W  
GOOGL 2.84 2.89 2.83 5.58 350 1317  W   180 GOOGL 5.45 5.65 5.45 4.56 161 29  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 9.15 9.40 9.15 14.58 1273 28419  S   170 GOOGL 1.66 1.75 1.74 1.25 1321 20782  S  
GOOGL 7.25 7.65 7.63 12.67 45 0  S   172.5 GOOGL 2.37 2.45 2.49 1.74 183 0  S  
GOOGL 5.85 5.95 5.80 10.88 2462 14667  S   175 GOOGL 3.25 3.40 3.42 2.36 2232 1253  S  
GOOGL 4.45 4.60 4.45 9.24 671 0  S   177.5 GOOGL 4.40 4.55 4.60 3.12 651 0  S  
GOOGL 3.30 3.45 3.40 7.75 6465 18186  S   180 GOOGL 5.75 5.95 5.85 4.04 381 298  S  
GOOGL 2.41 2.52 2.40 6.42 405 0  S   182.5 GOOGL 7.35 7.60 7.20 5.11 231 0  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 9.55 9.90 9.85 17.55 29 320  Q   170 GOOGL 1.96 2.18 1.91 1.09 207 202  Q  
GOOGL 6.30 6.45 6.45 13.74 92 374  Q   175 GOOGL 3.65 3.90 3.70 1.99 114 88  Q  
GOOGL 3.80 3.95 4.08 10.38 439 303  Q   180 GOOGL 6.10 6.40 5.85 3.36 26 19  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 11.05 11.45 11.17 29.45 409 13355  S   170 GOOGL 2.91 2.99 2.95 0.43 1045 7079  S  
GOOGL 7.95 8.05 7.94 25.45 1729 12039  S   175 GOOGL 4.70 4.80 4.75 0.78 988 1872  S  
GOOGL 5.40 5.45 5.35 21.65 1165 4473  S   180 GOOGL 7.10 7.30 7.35 1.33 127 323  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.