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.

Covered Calls

show all panelsmore…
ContractPremiumTime Value% of StockMonthsIVol
Nov 20 '26 342.5012.2612.263.64%00.38
Nov 20 '26 335.0015.6014.204.22%00.38
Nov 20 '26 332.5016.7512.853.82%00.38
Nov 20 '26 330.0018.0011.603.45%00.38
Nov 20 '26 337.5014.1314.134.20%00.37
Nov 20 '26 340.0012.9312.933.84%00.37
Mar 19 '27 330.0035.9529.558.78%40.37
Feb 19 '27 330.0032.0025.607.61%30.37
Dec 17 '27 330.0062.5056.1016.68%130.36
Feb 19 '27 335.0029.2527.858.28%30.36
Jun 17 '27 335.0042.2540.8512.14%70.36
Jun 17 '27 340.0039.9539.9511.88%70.36
Sep 17 '27 330.0053.5947.1914.03%100.36
Mar 19 '27 340.0030.2030.208.98%40.36
Feb 19 '27 340.0026.7526.757.95%30.36
Jun 17 '27 330.0044.2537.8511.25%70.36
Sep 17 '27 335.0050.3948.9914.56%100.35
Dec 17 '27 335.0059.0057.6017.12%130.35
Sep 17 '27 340.0048.1048.1014.30%100.35
Dec 17 '27 340.0056.7056.7016.85%130.35
Dec 18 '26 330.0022.3515.954.74%10.35
Jan 21 '28 340.0059.9059.9017.81%140.35
Mar 19 '27 335.0031.8030.409.04%40.35
Dec 18 '26 340.0017.3017.305.14%10.35
Jan 21 '28 335.0061.6560.2517.91%140.35
Dec 18 '26 335.0019.5018.105.38%10.35
Jan 21 '28 330.0063.4557.0516.96%140.34
Jan 15 '27 330.0025.9519.555.81%20.34
Jan 15 '27 335.0023.2021.806.48%20.34
Jan 15 '27 340.0020.7520.756.17%20.34
Dec 15 '28 330.0087.5081.1024.11%250.29
Dec 15 '28 340.0082.1682.1624.42%250.29
Dec 15 '28 335.0084.1082.7024.58%250.28
Jan 19 '29 330.0089.3082.9024.64%260.28
Jan 19 '29 340.0084.0084.0024.97%260.28
Jan 19 '29 335.0086.0484.6425.16%260.27