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   0.203 0.304 131.86 -0.59
 
2023-12-01 - Calls 2023-12-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 2.08 4.20 2.80 0.00 66 296  W   129 GOOGL 0.00 0.01 0.01 0.00 723 1344  W  
GOOGL 1.56 2.31 1.84 0.00 1105 1097  W   130 GOOGL 0.00 0.01 0.01 0.00 8182 2077  W  
GOOGL 0.63 1.10 0.82 0.00 18178 2676  W   131 GOOGL 0.00 0.01 0.01 0.00 14164 2524  W  
GOOGL 0.00 0.01 0.01 0.00 32775 13907  W   132 GOOGL 0.10 0.39 0.16 0.00 6636 5481  W  
GOOGL 0.00 0.01 0.01 0.00 8594 27254  W   133 GOOGL 1.15 1.62 1.05 0.00 1106 7094  W  
 
2023-12-08 - Calls 2023-12-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 3.30 3.50 3.50 3.90 240 851  W   129 GOOGL 0.43 0.46 0.43 0.85 2217 810  W  
GOOGL 2.49 2.70 2.63 3.22 1182 579  W   130 GOOGL 0.65 0.79 0.67 1.17 6063 2013  W  
GOOGL 1.93 1.97 1.94 2.61 5263 531  W   131 GOOGL 0.97 0.99 0.99 1.56 4338 729  W  
GOOGL 1.37 1.40 1.39 2.07 7390 2102  W   132 GOOGL 1.40 1.47 1.38 2.02 2834 2316  W  
GOOGL 0.92 0.95 0.93 1.62 11550 1609  W   133 GOOGL 1.80 2.01 1.91 2.56 1485 1955  W  
 
2023-12-15 - Calls 2023-12-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 3.85 4.15 3.94 5.20 97 16  S   129 GOOGL 0.94 0.97 1.00 1.47 558 1237  S  
GOOGL 3.30 3.40 3.40 4.55 1108 23233  S   130 GOOGL 1.23 1.27 1.23 1.81 1502 23756  S  
GOOGL 2.69 2.74 2.76 3.95 2131 704  S   131 GOOGL 1.60 1.63 1.61 2.20 1313 783  S  
GOOGL 2.14 2.30 2.20 3.39 3745 662  S   132 GOOGL 1.86 2.08 2.07 2.64 5348 3010  S  
GOOGL 1.66 1.70 1.68 2.90 1319 527  S   133 GOOGL 2.21 2.63 2.59 3.14 312 1045  S  
 
2023-12-22 - Calls 2023-12-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 4.55 4.65 4.60 6.63 28 95  W   129 GOOGL 1.31 1.35 1.36 1.72 74 272  W  
GOOGL 3.85 3.95 3.95 5.97 103 285  W   130 GOOGL 1.43 1.67 1.62 2.05 193 686  W  
GOOGL 3.20 3.35 3.30 5.35 224 117  W   131 GOOGL 1.85 2.60 1.98 2.41 224 683  W  
GOOGL 2.68 2.74 2.70 4.77 345 481  W   132 GOOGL 2.05 2.50 2.47 2.81 209 753  W  
GOOGL 2.19 2.66 2.19 4.23 127 824  W   133 GOOGL 2.75 3.05 2.93 3.26 215 638  W  
 
2023-12-29 - Calls 2023-12-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 4.00 5.05 5.05 8.30 164 103  Q   129 GOOGL 1.58 1.62 1.68 1.74 53 326  Q  
GOOGL 4.25 4.35 4.20 7.62 240 375  Q   130 GOOGL 1.91 1.95 1.88 2.02 227 1197  Q  
GOOGL 3.65 3.75 3.70 6.97 359 226  Q   131 GOOGL 2.20 3.15 2.35 2.35 96 335  Q  
GOOGL 3.05 3.20 3.15 6.35 424 387  Q   132 GOOGL 2.52 2.78 2.86 2.70 105 328  Q  
GOOGL 2.59 2.64 2.55 5.77 318 628  Q   133 GOOGL 3.20 3.30 3.30 3.09 63 717  Q  
 
2024-01-05 - Calls 2024-01-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 5.35 5.50 4.90 10.28 147 195  W   129 GOOGL 1.88 2.12 1.90 1.59 33 143  W  
GOOGL 4.70 4.80 4.70 9.57 178 155  W   130 GOOGL 2.02 2.66 2.25 1.83 14 262  W  
GOOGL 4.10 4.20 4.10 8.89 186 144  W   131 GOOGL 2.40 2.85 2.82 2.11 199 101  W  
GOOGL 3.50 4.50 3.50 8.23 170 49  W   132 GOOGL 3.00 3.75 3.22 2.41 97 103  W  
GOOGL 3.00 3.10 3.11 7.61 329 427  W   133 GOOGL 3.50 4.60 3.75 2.74 49 54  W  
 
2024-01-12 - Calls 2024-01-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 5.80 6.00 6.00 12.59 3 0  W   129 GOOGL 2.17 2.35 2.22 1.34 6 0  W  
GOOGL 5.15 5.35 5.05 11.86 7 0  W   130 GOOGL 2.51 2.70 2.68 1.55 3 0  W  
GOOGL 4.55 4.75 4.75 11.15 2 1  W   131 GOOGL 2.89 3.10 3.00 1.77 6 1  W  
GOOGL 3.95 4.20 4.06 10.46 111 2  W   132 GOOGL 3.30 3.55 3.44 2.01 350 21  W  
GOOGL 3.45 3.70 3.40 9.79 3 7  W   133 GOOGL 3.80 4.05 4.01 2.28 1 0  W  
 
2024-01-19 - Calls 2024-01-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 5.60 5.70 5.65 14.53 548 23176  S   130 GOOGL 2.86 2.90 2.90 1.22 841 20021  S  
GOOGL 4.15 4.25 4.22 12.72 1061 7381  S   132.5 GOOGL 3.90 4.00 3.96 1.69 560 7109  S  
 
2024-02-16 - Calls 2024-02-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 8.00 8.20 8.10 28.93 194 5266  S   130 GOOGL 4.70 4.80 4.81 0.25 789 5334  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.