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   0.453 0.268 155.973 155.97
 
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 5.80 6.40 6.20 0.00 761 19846  S   150 GOOGL 0.04 0.06 0.05 0.00 4859 17667  S  
GOOGL 3.45 4.05 3.63 0.00 303 10286  S   152.5 GOOGL 0.12 0.14 0.12 0.00 7857 8849  S  
GOOGL 1.53 1.64 1.61 0.00 9475 18433  S   155 GOOGL 0.53 0.57 0.55 0.00 16602 20874  S  
GOOGL 0.40 0.43 0.44 0.00 21769 17218  S   157.5 GOOGL 1.62 1.93 1.89 0.00 3347 8047  S  
GOOGL 0.06 0.08 0.07 0.00 16922 26351  S   160 GOOGL 3.05 4.15 4.10 0.00 2192 2061  S  
GOOGL 0.01 0.02 0.02 0.00 4404 9428  S   162.5 GOOGL 5.80 7.50 6.38 0.00 15 11  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 8.45 8.60 8.52 6.65 135 1914  W   150 GOOGL 2.32 2.35 2.35 0.39 926 3267  W  
GOOGL 6.85 7.00 7.25 4.65 224 1245  W   152.5 GOOGL 3.15 3.30 3.25 0.88 593 1376  W  
GOOGL 5.45 5.55 5.55 3.00 1242 5679  W   155 GOOGL 4.25 4.35 4.30 1.72 536 3047  W  
GOOGL 4.20 4.35 4.30 1.76 1141 3338  W   157.5 GOOGL 5.50 5.65 5.60 2.98 388 1947  W  
GOOGL 3.20 3.30 3.25 0.94 5606 6421  W   160 GOOGL 7.00 7.10 7.00 4.65 368 1097  W  
GOOGL 2.37 2.41 2.39 0.45 3609 2812  W   162.5 GOOGL 8.65 8.75 8.25 6.66 471 321  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 9.15 9.40 9.52 7.96 112 1272  W   150 GOOGL 2.88 3.05 2.81 0.82 100 1917  W  
GOOGL 7.60 7.80 7.97 6.08 69 1541  W   152.5 GOOGL 3.80 3.95 3.69 1.41 158 466  W  
GOOGL 6.20 6.40 6.40 4.46 296 2341  W   155 GOOGL 4.85 5.05 4.74 2.27 93 1658  W  
GOOGL 4.95 5.15 5.02 3.13 2408 1515  W   157.5 GOOGL 6.10 6.30 5.90 3.42 309 420  W  
GOOGL 3.90 4.05 4.00 2.09 5848 3056  W   160 GOOGL 7.55 7.75 7.20 4.87 12 314  W  
GOOGL 3.00 3.15 3.04 1.34 169 728  W   162.5 GOOGL 9.15 9.35 9.00 6.59 4 172  W  
 
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  
GOOGL 9.65 9.90 9.80 9.61 19 136  W   150 GOOGL 3.20 3.35 3.05 1.01 40 828  W  
GOOGL 8.05 8.25 8.45 7.74 10 104  W   152.5 GOOGL 4.10 4.25 3.92 1.60 22 118  W  
GOOGL 6.65 6.85 6.95 6.07 97 829  W   155 GOOGL 5.15 5.35 5.10 2.39 11 859  W  
GOOGL 5.45 5.65 5.68 4.63 143 568  W   157.5 GOOGL 6.45 6.60 6.43 3.41 5 226  W  
GOOGL 4.35 4.50 4.55 3.44 123 827  W   160 GOOGL 7.80 8.05 7.69 4.66 8 247  W  
GOOGL 3.40 3.55 3.70 2.47 11 412  W   162.5 GOOGL 9.40 9.60 9.10 6.16 10 19  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 10.50 10.65 10.57 11.63 642 16729  S   150 GOOGL 3.85 4.00 3.90 1.03 592 10201  S  
GOOGL 7.55 7.70 7.70 7.99 1066 17571  S   155 GOOGL 5.85 6.05 5.95 2.23 840 6552  S  
GOOGL 5.15 5.30 5.25 5.08 2633 16522  S   160 GOOGL 8.50 8.70 8.35 4.17 1327 2722  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  
GOOGL 10.90 11.10 11.35 14.07 3 85  W   150 GOOGL 4.10 4.30 4.11 0.92 185 769  W  
GOOGL 7.80 8.15 8.29 10.30 86 150  W   155 GOOGL 6.05 6.35 6.10 1.91 5 173  W  
GOOGL 5.45 5.75 5.75 7.13 26 400  W   160 GOOGL 8.75 9.00 9.45 3.50 0 14  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  
GOOGL 9.70 11.45 11.68 16.94 3 13  W   150 GOOGL 4.10 4.85 4.15 0.75 49 68  W  
GOOGL 7.20 8.50 8.62 13.05 7 191  W   155 GOOGL 5.85 6.70 6.40 1.52 43 142  W  
GOOGL 4.90 6.05 6.07 9.64 57 62  W   160 GOOGL 8.45 9.40 9.42 2.76 0 14  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  
GOOGL 12.50 12.75 12.95 28.24 233 9620  S   150 GOOGL 5.15 5.30 5.07 0.24 80 5296  S  
GOOGL 10.95 11.20 10.99 26.21 62 4539  S   152.5 GOOGL 6.10 6.30 6.10 0.35 50 3626  S  
GOOGL 9.60 9.75 9.74 24.22 122 12760  S   155 GOOGL 7.20 7.40 7.25 0.49 55 2858  S  
GOOGL 8.30 8.45 8.65 22.28 258 9274  S   157.5 GOOGL 8.45 8.60 8.30 0.68 33 1839  S  
GOOGL 7.15 7.25 7.35 20.38 366 13031  S   160 GOOGL 9.75 9.95 9.75 0.92 153 651  S  
GOOGL 6.05 6.20 6.11 18.56 97 4441  S   162.5 GOOGL 11.20 11.45 11.25 1.22 2 132  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.