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   0.311 0.395 2021.91 5.96

 
2021-02-26 - Calls 2021-02-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 7.00 16.10 31.00 0.00 92 31  W   2010 GOOGL 0.00 0.85 0.50 0.00 669 281  W  
GOOGL 2.90 9.60 26.10 0.00 142 35  W   2015 GOOGL 0.30 1.50 0.95 0.00 257 167  W  
GOOGL 0.00 8.40 8.70 0.00 146 82  W   2020 GOOGL 0.05 3.90 2.00 0.00 525 279  W  
GOOGL 0.00 5.30 5.65 0.00 124 55  W   2025 GOOGL 0.25 7.70 3.91 0.00 294 176  W  
GOOGL 0.25 5.70 0.91 0.00 497 85  W   2030 GOOGL 4.60 14.40 6.50 0.00 597 248  W  
GOOGL 0.00 3.00 1.00 0.00 482 65  W   2035 GOOGL 9.30 19.30 11.76 0.00 271 137  W  
 
2021-03-05 - Calls 2021-03-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 37.90 47.40 56.00 47.03 22 23  W   2010 GOOGL 24.90 33.00 28.11 35.08 70 140  W  
GOOGL 34.80 43.20 51.35 44.39 14 33  W   2015 GOOGL 27.70 35.90 31.45 37.44 120 107  W  
GOOGL 32.90 41.30 40.20 41.86 77 20  W   2020 GOOGL 29.60 37.60 33.55 39.91 125 106  W  
GOOGL 29.70 37.70 33.30 39.42 79 118  W   2025 GOOGL 32.00 40.90 36.25 42.47 53 125  W  
GOOGL 27.00 35.50 44.50 37.08 106 110  W   2030 GOOGL 35.50 44.20 39.27 45.13 189 183  W  
GOOGL 24.30 32.90 31.15 34.83 19 25  W   2035 GOOGL 37.30 46.00 41.28 47.88 674 50  W  
 
2021-03-12 - Calls 2021-03-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 50.40 59.10 52.99 66.25 0 2  W   2010 GOOGL 38.40 47.30 49.70 54.16 1 62  W  
GOOGL 47.80 57.30 60.00 63.69 10 7  W   2015 GOOGL 40.60 49.30 56.73 56.60 0 14  W  
GOOGL 48.50 54.50 50.80 61.21 2 7  W   2020 GOOGL 42.50 51.30 58.93 59.12 0 40  W  
GOOGL 42.30 51.40 48.00 58.79 3 6  W   2025 GOOGL 44.60 53.50 51.61 61.70 30 14  W  
GOOGL 39.90 48.90 45.52 56.43 8 18  W   2030 GOOGL 47.00 55.80 48.51 64.34 2 45  W  
GOOGL 37.40 46.10 46.00 54.14 10 28  W   2035 GOOGL 49.40 58.50 48.74 67.05 4 7  W  
 
2021-03-19 - Calls 2021-03-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 61.40 70.50 71.50 80.75 12 354  S   2010 GOOGL 48.60 57.30 53.30 68.41 36 145  S  
GOOGL 55.90 64.90 66.95 75.77 40 359  S   2020 GOOGL 53.30 62.00 55.01 73.44 29 257  S  
GOOGL 50.50 59.20 57.85 71.02 89 56  S   2030 GOOGL 58.00 66.50 62.50 78.68 502 4425  S  
 
2021-03-26 - Calls 2021-03-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 70.50 80.40 79.90 92.93 0 3  W   2010 GOOGL 58.00 66.50 77.05 80.25 0 47  W  
GOOGL 68.10 77.60 0.00 90.45 0 0  W   2015 GOOGL 60.30 69.00 47.12 82.77 0 30  W  
GOOGL 65.20 74.40 109.88 88.01 0 1  W   2020 GOOGL 62.70 71.30 72.95 85.33 0 32  W  
GOOGL 62.20 71.50 71.84 85.62 10 2  W   2025 GOOGL 65.10 73.90 61.10 87.93 2 3  W  
GOOGL 60.00 69.20 72.40 83.27 0 4  W   2030 GOOGL 67.60 76.50 82.10 90.58 0 16  W  
GOOGL 57.30 66.80 68.50 80.97 1 0  W   2035 GOOGL 70.10 78.50 66.41 93.28 2 24  W  
 
2021-04-01 - Calls 2021-04-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 78.30 86.80 94.73 102.22 0 4  W   2010 GOOGL 65.10 74.20 54.37 89.16 0 23  W  
GOOGL 75.20 84.40 87.00 99.75 0 0  W   2015 GOOGL 67.40 76.40 62.71 91.69 0 4  W  
GOOGL 72.20 81.30 90.30 97.33 2 4  W   2020 GOOGL 69.50 78.90 58.27 94.26 0 0  W  
GOOGL 69.90 78.50 87.37 94.94 2 1  W   2025 GOOGL 71.90 81.20 51.00 96.88 0 4  W  
GOOGL 67.80 77.30 76.88 92.60 4 17  W   2030 GOOGL 74.40 83.90 67.80 99.53 0 16  W  
GOOGL 65.20 74.60 74.70 90.30 8 4  W   2035 GOOGL 76.90 86.10 50.54 102.22 0 1  W  
 
2021-04-09 - Calls 2021-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 85.40 99.50 0.00 113.45 0 0  W   2010 GOOGL 72.40 84.40 0.00 99.77 0 0  W  
GOOGL 82.50 96.50 90.63 111.01 0 0  W   2015 GOOGL 74.70 84.70 0.00 102.32 0 0  W  
GOOGL 79.80 94.00 87.10 108.59 10 0  W   2020 GOOGL 77.10 88.80 0.00 104.90 0 0  W  
GOOGL 77.00 89.00 88.60 106.22 1 0  W   2025 GOOGL 79.60 91.10 0.00 107.52 0 0  W  
GOOGL 74.10 86.30 0.00 103.88 0 0  W   2030 GOOGL 82.00 93.40 94.54 110.18 0 2  W  
GOOGL 71.70 83.50 0.00 101.58 0 0  W   2035 GOOGL 84.60 95.80 0.00 112.88 0 0  W  
 
2021-04-16 - Calls 2021-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 94.20 103.60 105.19 122.48 3 8  S   2010 GOOGL 81.20 90.50 91.42 108.14 0 17  S  
GOOGL 88.70 98.20 106.00 117.65 6 51  S   2020 GOOGL 84.70 93.50 89.00 113.29 17 14  S  
GOOGL 85.70 95.60 96.89 115.28 3 10  S   2025 GOOGL 87.30 96.70 90.82 115.92 1 5  S  
GOOGL 84.00 92.60 97.78 112.95 2 42  S   2030 GOOGL 89.30 99.20 85.87 118.58 11 96  S  
GOOGL 81.30 90.10 88.80 110.65 0 2  S   2035 GOOGL 92.00 101.80 67.20 121.28 0 3  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.