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   0.353 0.270 2660.3 91.87

 
2021-07-23 - Calls 2021-07-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 7.20 14.10 11.35 0.00 8260 678  W   2650 GOOGL 0.00 0.05 0.01 0.00 1936 1  W  
GOOGL 0.00 2.00 0.64 0.00 4827 90  W   2660 GOOGL 0.00 1.00 0.91 0.00 1510 0  W  
GOOGL 0.00 0.05 0.05 0.00 5399 268  W   2670 GOOGL 8.00 11.40 8.04 0.00 254 1  W  
GOOGL 0.00 0.05 0.04 0.00 1509 25  W   2680 GOOGL 17.90 24.20 15.00 0.00 186 0  W  
GOOGL 0.00 0.05 0.03 0.00 561 47  W   2690 GOOGL 27.70 33.10 27.93 0.00 2 1  W  
 
2021-07-30 - Calls 2021-07-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 61.20 62.80 62.50 42.12 1861 378  W   2650 GOOGL 50.00 52.40 51.82 31.75 165 7  W  
GOOGL 56.20 58.10 56.55 36.96 564 119  W   2660 GOOGL 54.70 57.70 56.11 36.59 37 0  W  
GOOGL 51.60 53.10 52.19 32.23 292 102  W   2670 GOOGL 59.90 63.10 59.73 41.86 44 2  W  
GOOGL 45.20 48.40 47.30 27.92 183 142  W   2680 GOOGL 64.50 68.60 69.67 47.55 5 0  W  
GOOGL 41.10 46.40 41.10 24.04 104 71  W   2690 GOOGL 70.60 74.00 79.35 53.67 2 0  W  
 
2021-08-06 - Calls 2021-08-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 67.10 73.20 69.50 59.50 204 52  W   2650 GOOGL 56.60 62.90 60.68 48.87 35 1  W  
GOOGL 61.30 68.90 63.58 54.44 89 13  W   2660 GOOGL 60.00 68.30 65.70 53.80 3 1  W  
GOOGL 56.40 63.20 59.03 49.67 52 25  W   2670 GOOGL 66.20 71.80 90.50 59.03 4 2  W  
GOOGL 51.80 58.30 55.67 45.19 67 27  W   2680 GOOGL 71.10 77.30 149.70 64.55 0 2  W  
GOOGL 45.00 51.60 52.57 41.00 33 14  W   2690 GOOGL 77.00 83.00 103.00 70.36 1 0  W  
 
2021-08-13 - Calls 2021-08-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 72.20 80.00 75.00 72.69 53 38  W   2650 GOOGL 61.40 66.60 66.13 61.59 27 25  W  
GOOGL 66.70 72.00 70.00 67.67 26 5  W   2660 GOOGL 64.50 73.10 129.49 66.57 0 2  W  
GOOGL 61.80 66.90 65.00 62.89 40 10  W   2670 GOOGL 69.50 77.10 93.55 71.79 1 2  W  
GOOGL 57.50 65.00 66.53 58.35 19 16  W   2680 GOOGL 75.00 82.20 185.20 77.24 0 4  W  
GOOGL 52.20 60.60 61.93 54.03 17 16  W   2690 GOOGL 80.50 88.30 0.00 82.93 0 0  W  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 79.40 82.40 80.68 83.84 328 353  S   2650 GOOGL 68.30 70.50 68.71 72.09 18 12  S  
GOOGL 74.40 76.80 75.57 78.85 37 5  S   2660 GOOGL 73.20 75.50 74.50 77.10 6 0  S  
GOOGL 69.40 71.90 71.90 74.07 23 7  S   2670 GOOGL 77.40 81.00 80.00 82.31 2 2  S  
GOOGL 64.70 67.50 66.20 69.49 25 8  S   2680 GOOGL 82.80 86.50 0.00 87.72 0 0  S  
GOOGL 60.10 62.60 62.09 65.10 21 30  S   2690 GOOGL 88.80 92.10 95.60 93.33 1 0  S  
 
2021-08-27 - Calls 2021-08-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 84.20 93.00 94.40 93.76 6 6  W   2650 GOOGL 72.00 80.10 100.54 81.16 1 1  W  
GOOGL 79.30 87.50 86.18 88.79 2 1  W   2660 GOOGL 77.00 85.70 84.70 86.18 5 0  W  
GOOGL 73.50 82.80 62.90 84.00 1 3  W   2670 GOOGL 82.00 90.00 107.30 91.38 1 0  W  
GOOGL 69.50 78.00 0.00 79.39 0 0  W   2680 GOOGL 87.00 94.40 94.78 96.77 2 0  W  
GOOGL 65.00 73.50 67.37 74.96 6 6  W   2690 GOOGL 92.50 99.40 0.00 102.33 0 0  W  
 
2021-09-03 - Calls 2021-09-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 92.00 98.20 98.45 102.83 2 0  W   2650 GOOGL 78.60 87.50 0.00 89.19 0 0  W  
GOOGL 86.80 92.90 89.18 97.88 20 0  W   2660 GOOGL 83.00 90.90 88.49 94.22 1 0  W  
GOOGL 81.80 87.70 87.79 93.09 4 0  W   2670 GOOGL 88.40 97.30 0.00 99.42 0 0  W  
GOOGL 77.00 82.70 0.00 88.46 0 0  W   2680 GOOGL 93.30 102.70 0.00 104.78 0 0  W  
GOOGL 72.40 78.00 0.00 83.99 0 0  W   2690 GOOGL 98.80 108.20 0.00 110.30 0 0  W  
 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 104.50 107.00 106.88 119.30 186 111  S   2650 GOOGL 92.70 94.60 94.11 102.99 14 53  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.