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   0.330 0.248 2837.72 2.34

 
2021-10-22 - Calls 2021-10-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 15.90 21.10 19.40 0.00 684 226  W   2825 GOOGL 5.60 6.90 6.00 0.00 329 262  W  
GOOGL 13.30 17.60 16.00 0.00 2750 357  W   2830 GOOGL 7.20 8.70 7.50 0.00 657 992  W  
GOOGL 10.40 13.80 13.49 0.00 843 264  W   2835 GOOGL 8.80 11.90 10.07 0.00 346 165  W  
GOOGL 8.60 11.50 11.10 0.00 2292 598  W   2840 GOOGL 12.00 15.40 12.50 0.00 425 820  W  
GOOGL 6.90 9.30 9.30 0.00 728 139  W   2845 GOOGL 14.50 18.80 18.00 0.00 122 116  W  
GOOGL 6.60 7.60 7.10 0.00 4285 3390  W   2850 GOOGL 17.40 22.50 19.00 0.00 84 645  W  
 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 65.10 71.40 69.50 45.50 169 57  W   2825 GOOGL 53.60 60.10 57.86 32.70 63 147  W  
GOOGL 62.60 68.40 66.38 42.82 185 142  W   2830 GOOGL 57.10 63.00 59.20 35.02 70 79  W  
GOOGL 61.00 65.90 64.50 40.25 71 46  W   2835 GOOGL 58.50 65.50 61.14 37.45 25 140  W  
GOOGL 59.30 62.50 61.50 37.78 442 232  W   2840 GOOGL 61.10 67.20 63.20 39.97 13 66  W  
GOOGL 57.10 61.60 57.27 35.41 87 122  W   2845 GOOGL 63.70 70.60 76.00 42.60 19 66  W  
GOOGL 56.50 58.00 57.50 33.14 369 721  W   2850 GOOGL 66.40 72.50 75.12 45.34 6 77  W  
 
2021-11-05 - Calls 2021-11-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 72.00 78.40 75.00 61.59 22 90  W   2825 GOOGL 60.40 66.00 62.53 48.53 25 25  W  
GOOGL 69.30 75.80 73.00 58.98 89 67  W   2830 GOOGL 62.60 68.40 64.88 50.93 88 99  W  
GOOGL 66.30 73.20 69.80 56.45 24 50  W   2835 GOOGL 64.40 71.00 74.72 53.40 2 44  W  
GOOGL 66.50 70.70 68.00 53.99 48 89  W   2840 GOOGL 67.00 73.40 71.51 55.94 6 30  W  
GOOGL 63.20 70.50 64.00 51.60 19 31  W   2845 GOOGL 69.40 76.10 58.25 58.55 0 7  W  
GOOGL 61.10 63.90 63.40 49.29 149 191  W   2850 GOOGL 72.10 78.70 77.70 61.23 53 94  W  
 
2021-11-12 - Calls 2021-11-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 79.70 86.30 73.97 74.07 2 9  W   2825 GOOGL 65.50 72.00 70.05 60.60 4 3  W  
GOOGL 77.20 83.70 73.70 71.50 1 13  W   2830 GOOGL 67.20 74.40 73.35 63.03 1 12  W  
GOOGL 74.80 81.00 71.00 68.99 1 18  W   2835 GOOGL 70.30 76.90 72.00 65.52 1 6  W  
GOOGL 71.80 78.40 65.69 66.54 3 3  W   2840 GOOGL 71.80 79.40 62.80 68.07 0 1  W  
GOOGL 69.50 75.90 72.70 64.15 1 17  W   2845 GOOGL 75.40 81.90 87.09 70.67 5 7  W  
GOOGL 66.60 73.40 66.65 61.81 5 62  W   2850 GOOGL 77.90 84.50 83.20 73.34 9 12  W  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 83.50 88.80 82.70 84.72 56 124  S   2825 GOOGL 72.30 74.70 75.93 70.67 26 55  S  
GOOGL 81.00 86.00 82.20 82.17 27 99  S   2830 GOOGL 73.80 77.20 77.21 73.12 28 142  S  
GOOGL 78.50 83.20 81.00 79.68 13 87  S   2835 GOOGL 77.00 79.50 81.90 75.62 17 122  S  
GOOGL 76.00 80.60 80.00 77.23 52 206  S   2840 GOOGL 79.40 81.90 81.99 78.17 5 167  S  
GOOGL 73.00 78.10 74.50 74.84 38 102  S   2845 GOOGL 81.90 84.90 91.10 80.78 1 66  S  
GOOGL 71.00 75.60 74.85 72.49 900 3119  S   2850 GOOGL 83.40 86.80 92.63 83.43 26 617  S  
 
2021-11-26 - Calls 2021-11-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 90.40 98.00 92.40 94.23 6 5  W   2825 GOOGL 75.90 83.30 85.85 79.43 1 11  W  
GOOGL 87.50 95.20 89.60 91.69 4 6  W   2830 GOOGL 79.00 85.60 87.18 81.89 20 14  W  
GOOGL 84.80 92.50 86.10 89.20 5 2  W   2835 GOOGL 80.10 87.90 79.68 84.40 0 4  W  
GOOGL 82.60 90.00 79.18 86.76 56 20  W   2840 GOOGL 82.80 90.30 0.00 86.95 0 0  W  
GOOGL 80.00 87.30 80.10 84.36 0 7  W   2845 GOOGL 85.60 92.80 95.00 89.55 1 3  W  
GOOGL 78.80 84.80 75.25 82.01 21 28  W   2850 GOOGL 87.80 95.30 79.53 92.20 0 6  W  
 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 97.10 105.50 0.00 102.94 0 0  W   2825 GOOGL 82.70 91.00 0.00 87.23 0 0  W  
GOOGL 94.70 103.00 91.45 100.41 6 0  W   2830 GOOGL 85.90 94.00 95.05 89.70 33 0  W  
GOOGL 92.20 100.50 93.57 97.93 5 0  W   2835 GOOGL 87.70 96.00 97.45 92.21 23 0  W  
GOOGL 88.80 97.00 85.77 95.49 29 0  W   2840 GOOGL 89.90 98.00 0.00 94.76 0 0  W  
GOOGL 86.50 94.50 88.52 93.09 3 0  W   2845 GOOGL 92.40 100.50 0.00 97.36 0 0  W  
GOOGL 84.00 92.00 80.05 90.73 12 0  W   2850 GOOGL 94.60 103.00 0.00 100.00 0 0  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 98.80 102.00 101.00 106.56 86 326  S   2850 GOOGL 109.40 115.00 116.55 113.47 88 121  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.