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   0.304 0.270 2568.43 17.45

 
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 14.60 20.00 16.80 0.00 179 304  W   2555 GOOGL 3.50 4.40 4.00 0.00 289 38  W  
GOOGL 12.70 14.00 13.35 0.00 1313 619  W   2560 GOOGL 3.40 5.90 5.40 0.00 637 61  W  
GOOGL 7.70 11.20 10.12 0.00 705 249  W   2565 GOOGL 5.00 8.00 8.00 0.00 183 23  W  
GOOGL 7.20 8.00 8.00 0.00 3214 1759  W   2570 GOOGL 5.60 10.50 10.00 0.00 161 67  W  
GOOGL 5.50 6.30 5.80 0.00 756 357  W   2575 GOOGL 10.80 14.20 17.35 0.00 10 20  W  
GOOGL 4.20 4.50 4.40 0.00 1074 620  W   2580 GOOGL 12.40 17.60 19.50 0.00 22 25  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 59.40 63.70 59.30 45.40 47 40  W   2555 GOOGL 44.90 51.90 48.70 31.87 12 7  W  
GOOGL 56.70 61.60 57.00 42.70 101 110  W   2560 GOOGL 48.60 53.30 53.00 34.18 11 25  W  
GOOGL 54.20 58.00 56.00 40.12 82 61  W   2565 GOOGL 52.10 53.60 52.80 36.59 19 51  W  
GOOGL 51.70 54.30 52.40 37.63 84 80  W   2570 GOOGL 53.60 57.90 55.37 39.11 2 76  W  
GOOGL 49.50 53.90 49.80 35.25 93 157  W   2575 GOOGL 56.10 60.70 58.10 41.73 1 9  W  
GOOGL 46.80 49.20 48.30 32.98 112 225  W   2580 GOOGL 58.70 63.50 61.05 44.45 1 32  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 66.50 72.00 61.96 61.28 1 27  W   2555 GOOGL 53.40 58.60 56.48 47.47 2 0  W  
GOOGL 63.60 69.00 65.00 58.66 19 42  W   2560 GOOGL 55.60 61.00 59.18 49.86 2 3  W  
GOOGL 61.00 66.50 60.60 56.12 14 30  W   2565 GOOGL 57.80 63.40 60.85 52.32 1 1  W  
GOOGL 58.70 64.00 57.81 53.66 20 14  W   2570 GOOGL 60.40 65.90 0.00 54.85 0 0  W  
GOOGL 55.90 61.50 50.20 51.26 2 16  W   2575 GOOGL 62.50 68.50 65.20 57.46 2 1  W  
GOOGL 53.80 59.00 53.29 48.95 14 50  W   2580 GOOGL 65.00 70.90 102.00 60.14 0 5  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 71.30 78.00 71.40 73.62 1 19  W   2555 GOOGL 58.50 61.70 81.90 59.35 0 1  W  
GOOGL 69.00 72.50 68.45 71.05 8 25  W   2560 GOOGL 60.30 64.00 65.14 61.77 18 3  W  
GOOGL 66.60 72.50 67.00 68.53 5 4  W   2565 GOOGL 62.50 66.40 67.52 64.25 18 0  W  
GOOGL 63.90 67.10 63.50 66.08 1 5  W   2570 GOOGL 65.70 68.70 66.50 66.79 15 0  W  
GOOGL 61.50 64.60 49.87 63.68 0 10  W   2575 GOOGL 68.00 74.00 71.89 69.40 0 1  W  
GOOGL 58.80 65.00 41.30 61.34 0 28  W   2580 GOOGL 70.20 76.50 90.40 72.06 0 2  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 78.20 79.80 79.03 84.17 4 21  S   2555 GOOGL 64.40 65.70 66.35 69.24 10 0  S  
GOOGL 75.60 77.10 75.64 81.62 44 10  S   2560 GOOGL 66.50 68.10 68.15 71.68 25 0  S  
GOOGL 72.80 74.40 73.00 79.12 59 7  S   2565 GOOGL 69.00 70.30 70.30 74.18 44 0  S  
GOOGL 70.30 71.80 70.47 76.67 18 4  S   2570 GOOGL 71.40 73.00 74.70 76.73 28 2  S  
GOOGL 67.80 69.20 68.48 74.27 32 20  S   2575 GOOGL 73.50 75.80 78.10 79.33 2 2  S  
GOOGL 65.30 66.70 65.60 71.93 7 19  S   2580 GOOGL 76.30 78.30 0.00 81.98 0 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 81.50 88.40 83.00 93.60 3 5  W   2555 GOOGL 68.00 74.60 83.90 77.82 0 5  W  
GOOGL 80.40 86.20 79.65 91.06 1 8  W   2560 GOOGL 70.00 77.00 78.75 80.28 0 11  W  
GOOGL 76.10 83.60 78.67 88.57 1 1  W   2565 GOOGL 72.50 79.30 80.95 82.79 0 10  W  
GOOGL 73.50 80.90 50.01 86.13 0 10  W   2570 GOOGL 75.00 81.70 0.00 85.34 0 0  W  
GOOGL 71.00 77.50 74.25 83.73 4 3  W   2575 GOOGL 77.00 84.10 0.00 87.93 0 0  W  
GOOGL 68.60 75.70 71.80 81.38 2 11  W   2580 GOOGL 80.00 86.80 0.00 90.58 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 87.50 95.40 0.00 102.26 0 0  W   2555 GOOGL 74.00 81.90 0.00 85.45 0 0  W  
GOOGL 85.00 92.80 89.90 99.73 2 0  W   2560 GOOGL 76.00 83.90 0.00 87.92 0 0  W  
GOOGL 82.50 89.40 0.00 97.25 0 0  W   2565 GOOGL 78.50 86.40 88.10 90.43 14 0  W  
GOOGL 80.00 87.20 0.00 94.81 0 0  W   2570 GOOGL 81.00 88.80 0.00 92.98 0 0  W  
GOOGL 77.00 84.80 0.00 92.41 0 0  W   2575 GOOGL 83.50 91.20 0.00 95.57 0 0  W  
GOOGL 74.50 82.40 0.00 90.05 0 0  W   2580 GOOGL 86.00 93.50 0.00 98.21 0 0  W  


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.