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   0.256 0.279 157.46 2.77
 
2024-09-13 - Calls 2024-09-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 7.25 7.60 8.50 0.00 8436 9795  W   150 GOOGL 0.00 0.01 0.01 0.00 921 7790  W  
GOOGL 4.05 5.30 5.00 0.00 28865 24942  W   152.5 GOOGL 0.00 0.01 0.01 0.00 1292 9803  W  
GOOGL 2.30 2.70 2.47 0.00 11191 12436  W   155 GOOGL 0.00 0.01 0.01 0.00 19768 4353  W  
GOOGL 0.02 0.06 0.03 0.00 62769 12895  W   157.5 GOOGL 0.04 0.12 0.11 0.00 19076 2942  W  
GOOGL 0.00 0.01 0.01 0.00 31320 10269  W   160 GOOGL 2.13 2.85 2.16 0.00 807 419  W  
GOOGL 0.00 0.01 0.01 0.00 1850 3132  W   162.5 GOOGL 3.55 6.10 5.33 0.00 129 9  W  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 7.80 8.50 7.76 7.88 884 10018  S   150 GOOGL 0.26 0.29 0.28 0.20 2863 15043  S  
GOOGL 5.45 5.75 5.70 5.70 1270 3620  S   152.5 GOOGL 0.53 0.57 0.53 0.52 6247 4751  S  
GOOGL 3.65 3.80 3.74 3.82 4230 9624  S   155 GOOGL 1.10 1.14 1.10 1.14 8470 8352  S  
GOOGL 2.19 2.25 2.19 2.34 15035 7379  S   157.5 GOOGL 2.07 2.14 2.10 2.15 4755 1647  S  
GOOGL 1.15 1.19 1.16 1.29 38039 16594  S   160 GOOGL 3.50 3.60 3.57 3.60 884 19497  S  
GOOGL 0.54 0.57 0.57 0.64 12512 2386  S   162.5 GOOGL 5.35 5.55 5.28 5.45 76 2443  S  
 
2024-09-27 - Calls 2024-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 7.40 8.60 8.70 9.08 325 1284  Q   150 GOOGL 0.68 0.71 0.70 0.61 332 1611  Q  
GOOGL 5.35 6.85 6.50 7.08 167 317  Q   152.5 GOOGL 0.92 1.36 1.14 1.09 158 305  Q  
GOOGL 4.55 4.70 4.60 5.32 3157 3689  Q   155 GOOGL 1.78 2.09 1.84 1.81 779 1280  Q  
GOOGL 3.10 3.20 3.15 3.83 2569 1474  Q   157.5 GOOGL 2.65 3.00 2.91 2.81 1299 144  Q  
GOOGL 1.99 2.05 2.01 2.64 5750 2655  Q   160 GOOGL 4.20 4.35 4.22 4.10 83 653  Q  
GOOGL 1.00 1.40 1.26 1.74 799 314  Q   162.5 GOOGL 5.90 6.05 6.20 5.68 164 20  Q  
 
2024-10-04 - Calls 2024-10-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 8.65 9.55 9.35 10.69 1028 1060  W   150 GOOGL 1.11 1.17 1.12 0.85 439 1059  W  
GOOGL 5.30 6.00 5.37 6.97 661 1093  W   155 GOOGL 2.21 2.69 2.43 2.04 275 425  W  
GOOGL 2.73 3.20 2.76 4.10 1542 1569  W   160 GOOGL 4.75 4.90 4.70 4.10 251 209  W  
 
2024-10-11 - Calls 2024-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 9.55 9.75 10.00 12.69 55 1000  W   150 GOOGL 1.43 1.57 1.49 0.91 133 1591  W  
GOOGL 6.00 6.45 6.15 8.91 441 476  W   155 GOOGL 2.91 4.05 2.97 2.00 79 422  W  
GOOGL 3.35 3.50 3.42 5.83 774 842  W   160 GOOGL 5.25 5.40 5.30 3.78 90 359  W  
 
2024-10-18 - Calls 2024-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 9.15 10.30 10.21 15.09 607 3166  S   150 GOOGL 1.93 1.98 1.90 0.85 1560 11141  S  
GOOGL 6.65 6.80 6.74 11.23 1391 3682  S   155 GOOGL 3.40 3.55 3.45 1.77 897 11413  S  
GOOGL 4.00 4.10 4.00 7.94 4423 15597  S   160 GOOGL 5.75 5.85 5.85 3.25 1035 9478  S  
 
2024-10-25 - Calls 2024-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 10.40 13.20 11.75 17.94 20 179  W   150 GOOGL 3.05 3.20 3.10 0.72 104 336  W  
GOOGL 8.20 9.00 8.30 13.99 110 442  W   155 GOOGL 4.75 4.95 4.87 1.45 38 180  W  
GOOGL 5.30 5.75 5.60 10.50 1187 2704  W   160 GOOGL 6.95 7.70 7.22 2.63 23 125  W  
 
2024-11-01 - Calls 2024-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 11.90 12.65 12.00 21.22 7 14  W   150 GOOGL 3.30 4.05 3.64 0.55 63 5  W  
GOOGL 8.40 9.35 9.05 17.21 24 19  W   155 GOOGL 5.20 5.70 5.50 1.10 36 2  W  
GOOGL 6.00 6.75 6.80 13.55 96 8  W   160 GOOGL 7.65 8.00 8.16 2.00 238 1  W  
 
2024-11-15 - Calls 2024-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 13.15 13.30 13.35 29.10 926 2059  S   150 GOOGL 4.30 4.45 4.30 0.26 595 8036  S  
GOOGL 9.90 10.15 10.06 25.07 480 3818  S   155 GOOGL 6.15 6.30 6.20 0.52 203 7771  S  
GOOGL 7.40 7.55 7.55 21.22 1272 3237  S   160 GOOGL 8.55 8.65 8.45 0.95 634 6176  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.