Optionistics

Quote for GOOG (GOOGLE INC A)

Data as of

Last
284.92
Change
-1.09
Open
287.15
Previous
286.01
High
289.50
Low
283.37
Bid
-
Ask
-
Volume
14,981,165
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
Apr 3, 2014
Impl Vol
33.4%
Hist Vol
32.5%
Opt Volume
112,888
Open Int
1,956,014

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 20, 2026. Subscribe to get the latest end-of-day data.

Bull Put Spreads

show all panelsmore…
ShortLongCreditWidth
Jan 19 '29 340.00Jan 19 '29 330.006.2310.00
Nov 20 '26 337.50Nov 20 '26 332.502.935.00
Jan 19 '29 340.00Jan 19 '29 335.003.755.00
Nov 20 '26 337.50Nov 20 '26 330.004.037.50
Nov 20 '26 337.50Nov 20 '26 335.001.652.50
Dec 15 '28 340.00Dec 15 '28 330.004.7510.00
Feb 19 '27 340.00Feb 19 '27 330.005.3810.00
Sep 17 '27 340.00Sep 17 '27 330.005.2010.00
Feb 19 '27 340.00Feb 19 '27 335.002.785.00
Dec 17 '27 340.00Dec 17 '27 330.004.9310.00
Nov 20 '26 340.00Nov 20 '26 332.503.877.50
Nov 20 '26 342.50Nov 20 '26 340.001.402.50
Nov 20 '26 342.50Nov 20 '26 332.505.2710.00
Nov 20 '26 340.00Nov 20 '26 330.004.9710.00
Nov 20 '26 340.00Nov 20 '26 335.002.595.00
Nov 20 '26 342.50Nov 20 '26 330.006.3712.50
Nov 20 '26 342.50Nov 20 '26 335.003.997.50
Jan 21 '28 340.00Jan 21 '28 330.004.4510.00
Jan 21 '28 340.00Jan 21 '28 335.002.025.00
Jun 17 '27 340.00Jun 17 '27 330.004.7010.00
Jan 15 '27 340.00Jan 15 '27 330.004.7810.00
Dec 15 '28 340.00Dec 15 '28 335.001.205.00
Dec 17 '27 340.00Dec 17 '27 335.001.505.00
Jan 15 '27 340.00Jan 15 '27 335.002.065.00
Jun 17 '27 340.00Jun 17 '27 335.001.505.00
Nov 20 '26 340.00Nov 20 '26 337.500.942.50
Mar 19 '27 340.00Mar 19 '27 335.001.715.00
Nov 20 '26 342.50Nov 20 '26 337.502.345.00
Sep 17 '27 340.00Sep 17 '27 335.000.955.00
Mar 19 '27 340.00Mar 19 '27 330.003.9910.00
Dec 18 '26 340.00Dec 18 '26 330.003.9210.00
Dec 18 '26 340.00Dec 18 '26 335.001.465.00