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   0.291 0.276 147.68 6.50

 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 2.77 2.98 2.92 2.49 1522 7194  W   146 GOOGL 1.09 1.15 1.13 0.76 5142 162  W  
GOOGL 2.27 2.37 2.31 1.87 4355 33570  W   147 GOOGL 1.48 1.54 1.50 1.13 7611 104  W  
GOOGL 1.80 1.83 1.80 1.35 4639 2286  W   148 GOOGL 1.96 2.03 2.00 1.61 7705 23  W  
GOOGL 1.35 1.41 1.38 0.93 9493 3576  W   149 GOOGL 2.55 2.60 2.61 2.20 8304 2  W  
GOOGL 1.02 1.06 1.04 0.62 56228 5548  W   150 GOOGL 3.20 3.30 3.25 2.89 14776 81  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 3.65 3.75 3.57 3.75 847 906  Q   146 GOOGL 1.69 1.76 1.70 1.60 2302 137  Q  
GOOGL 3.05 3.15 3.09 3.16 729 1186  Q   147 GOOGL 2.11 2.18 2.16 2.01 1367 87  Q  
GOOGL 2.56 2.65 2.63 2.63 1549 1148  Q   148 GOOGL 2.62 2.67 2.71 2.47 2596 254  Q  
GOOGL 2.11 2.16 2.15 2.16 2158 848  Q   149 GOOGL 3.15 3.25 3.21 3.00 4598 16  Q  
GOOGL 1.73 1.77 1.74 1.75 9148 2538  Q   150 GOOGL 3.75 3.85 3.86 3.59 3694 48  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 4.35 4.50 4.42 5.40 818 1137  W   146 GOOGL 2.27 2.36 2.32 2.04 184 15  W  
GOOGL 3.80 3.95 3.85 4.79 297 682  W   147 GOOGL 2.59 2.80 2.74 2.42 349 22  W  
GOOGL 3.25 3.40 3.35 4.23 258 583  W   148 GOOGL 3.15 3.30 3.30 2.84 400 3  W  
GOOGL 2.82 2.93 2.83 3.70 2441 494  W   149 GOOGL 3.70 3.85 3.74 3.31 307 10  W  
GOOGL 2.41 2.69 2.44 3.23 1336 1617  W   150 GOOGL 4.30 4.45 4.40 3.82 547 86  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 5.05 5.20 5.10 7.08 73 358  W   146 GOOGL 2.77 2.93 2.82 2.07 51 9  W  
GOOGL 4.50 4.65 4.40 6.44 658 761  W   147 GOOGL 3.25 3.40 3.50 2.41 93 0  W  
GOOGL 4.00 4.15 4.06 5.83 88 186  W   148 GOOGL 3.70 3.90 3.73 2.78 85 2  W  
GOOGL 3.50 3.65 3.67 5.26 186 180  W   149 GOOGL 4.25 4.45 4.45 3.18 55 3  W  
GOOGL 3.10 3.25 3.20 4.72 973 747  W   150 GOOGL 4.80 5.00 4.85 3.63 121 111  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 5.65 5.75 5.50 9.08 101 0  S   146 GOOGL 3.00 3.35 3.25 1.89 457 0  S  
GOOGL 5.10 5.20 5.10 8.40 424 0  S   147 GOOGL 3.65 3.80 3.73 2.17 687 0  S  
GOOGL 4.55 4.70 4.60 7.75 895 0  S   148 GOOGL 4.15 4.30 4.20 2.49 438 0  S  
GOOGL 4.10 4.20 4.09 7.13 603 0  S   149 GOOGL 4.65 4.80 4.80 2.83 395 0  S  
GOOGL 3.65 3.75 3.70 6.54 12730 27251  S   150 GOOGL 5.20 5.40 5.29 3.20 5102 5057  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 7.30 7.65 7.28 11.46 1777 254  W   146 GOOGL 4.50 5.05 3.75 1.59 2 2  W  
GOOGL 6.40 7.10 6.90 10.75 15 37  W   147 GOOGL 5.20 5.55 5.50 1.82 17 81  W  
GOOGL 6.35 6.60 6.40 10.06 44 50  W   148 GOOGL 5.25 6.15 5.95 2.07 68 1  W  
GOOGL 5.65 6.25 6.40 9.39 100 813  W   149 GOOGL 6.15 6.65 6.15 2.35 107 18  W  
GOOGL 5.40 5.85 5.50 8.75 570 672  W   150 GOOGL 6.70 7.30 6.60 2.65 273 76  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 7.15 7.30 7.25 18.21 3774 16237  S   150 GOOGL 8.15 8.30 8.25 1.03 636 6507  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.