Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

GOOGLE INC A (GOOG) 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
GOOG GOOGLE INC A   0.274 0.286 172.98 3.15
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOG 5.25 6.00 6.00 5.61 769 2355  W   167.5 GOOG 0.20 0.35 0.22 0.10 3389 4502  W  
GOOG 2.92 3.75 3.65 3.42 3509 8822  W   170 GOOG 0.50 0.62 0.52 0.41 6254 1846  W  
GOOG 1.50 1.98 1.86 1.73 10909 4340  W   172.5 GOOG 1.21 1.50 1.30 1.22 4107 793  W  
GOOG 0.62 0.75 0.75 0.68 13152 6300  W   175 GOOG 2.06 3.15 2.64 2.67 326 137  W  
GOOG 0.15 0.23 0.23 0.20 2588 2038  W   177.5 GOOG 4.05 5.25 5.30 4.69 140 84  W  
GOOG 0.03 0.08 0.08 0.04 6482 4330  W   180 GOOG 4.85 9.10 11.34 7.04 0 6  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  
GOOG 6.15 7.35 7.00 6.96 194 1327  S   167.5 GOOG 1.14 1.20 1.16 0.93 1258 2027  S  
GOOG 5.05 5.20 5.20 5.15 2707 15262  S   170 GOOG 1.82 2.06 1.83 1.62 1869 4653  S  
GOOG 3.55 3.65 3.65 3.63 1193 1859  S   172.5 GOOG 2.77 3.00 2.80 2.60 668 1190  S  
GOOG 2.34 2.43 2.40 2.44 3750 7358  S   175 GOOG 3.65 5.05 4.10 3.89 262 1087  S  
GOOG 1.46 1.69 1.49 1.55 898 1038  S   177.5 GOOG 4.65 6.95 6.47 5.49 6 435  S  
GOOG 0.85 0.92 0.89 0.93 2054 6157  S   180 GOOG 7.30 8.15 7.50 7.36 36 493  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOG 5.55 7.90 7.37 8.61 123 30  W   167.5 GOOG 1.39 1.85 1.73 1.43 89 85  W  
GOOG 5.75 5.95 5.85 6.85 335 1318  W   170 GOOG 2.33 2.57 2.35 2.14 282 1821  W  
GOOG 3.85 4.45 4.30 5.32 192 26  W   172.5 GOOG 3.30 3.45 3.39 3.08 90 6  W  
GOOG 3.05 3.20 3.20 4.01 557 618  W   175 GOOG 4.60 4.80 4.55 4.25 39 181  W  
GOOG 1.93 2.38 2.13 2.95 393 30  W   177.5 GOOG 5.15 8.30 0.00 5.66 0 0  W  
GOOG 1.20 1.49 1.42 2.10 304 761  W   180 GOOG 7.55 8.40 8.20 7.28 3 11  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOG 4.25 6.45 6.35 8.81 557 1107  W   170 GOOG 2.68 2.97 2.75 2.27 218 243  W  
GOOG 3.45 3.70 3.70 5.79 497 1505  W   175 GOOG 4.95 5.85 5.35 4.15 96 35  W  
GOOG 1.60 1.88 1.86 3.54 1126 5032  W   180 GOOG 8.15 9.35 8.24 6.79 31 54  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOG 6.35 7.05 6.85 11.13 126 786  W   170 GOOG 3.05 3.25 3.45 2.14 46 110  W  
GOOG 4.10 4.30 4.20 7.92 246 254  W   175 GOOG 5.25 7.50 5.80 3.75 218 44  W  
GOOG 2.05 2.38 2.25 5.34 368 523  W   180 GOOG 8.45 9.70 13.35 6.00 0 5  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOG 6.40 8.10 7.45 13.89 21 101  W   170 GOOG 3.60 4.05 3.71 1.85 11 8  W  
GOOG 4.50 4.90 4.80 10.48 257 232  W   175 GOOG 5.75 7.95 6.10 3.17 9 6  W  
GOOG 2.54 3.05 2.69 7.60 50 34  W   180 GOOG 8.40 11.15 0.00 5.03 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOG 7.55 8.05 7.95 17.13 727 7212  S   170 GOOG 3.95 4.30 4.01 1.48 321 1270  S  
GOOG 5.10 5.30 5.24 13.54 851 9350  S   175 GOOG 6.25 6.65 6.35 2.52 126 2036  S  
GOOG 3.15 3.25 3.20 10.39 735 37672  S   180 GOOG 9.15 9.55 9.40 4.00 8 156  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOG 9.70 10.00 9.90 35.12 584 4945  S   170 GOOG 5.15 5.85 5.40 0.30 79 1807  S  
GOOG 6.95 7.15 7.13 31.29 1557 7270  S   175 GOOG 7.45 7.60 7.70 0.53 124 559  S  
GOOG 4.85 5.00 4.65 27.57 472 3692  S   180 GOOG 10.30 11.45 10.75 0.88 8 116  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.