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

Quote for GOOGL (GOOGLE INC CLASS A)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 GOOGL  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

155.97 
 GOOGLE INC CLASS A       CHANGE

0.00 
 HIGH 156.94   LOW 154.62   DIVIDEND DATE  
 OPEN 155.34   CLOSE 0.00   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 19,391,366   SPLIT DATE     DATE/TIME: 2024-04-18 
 OPTION VOLUME 197995   IMPLIED VOLATILITY 0.45   HISTORICAL VOL  0.27 
Data used in the screeners below are delayed from March 28, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 GOOGL  150.8    GOOGL  May 17 '24  150.00  7.88  7.08  4.69%    0.33  1
 GOOGL  150.8    GOOGL  May 17 '24  155.00  5.55  5.55  3.68%    0.33  1
 GOOGL  150.8    GOOGL  Nov 15 '24  150.00  17.15  16.35  10.84%    0.32  7
 GOOGL  150.8    GOOGL  Jun 21 '24  150.00  9.72  8.92  5.92%    0.31  2
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 GOOGL  Dec 18 '26  155.00   C  36.40    GOOGL  Dec 18 '26  155.00   P  25.00    61.40  4.20
 GOOGL  Dec 18 '26  150.00   C  38.85    GOOGL  Dec 18 '26  150.00   P  22.32    61.17  0.80
 GOOGL  Jun 18 '26  150.00   C  34.80    GOOGL  Jun 18 '26  150.00   P  20.15    54.95  0.80
 GOOGL  Dec 19 '25  155.00   C  27.75    GOOGL  Dec 19 '25  155.00   P  20.87    48.62  4.20
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 GOOGL  Dec 18 '26  155.00   P  25.00    GOOGL  Dec 18 '26  150.00   P  22.32    2.68  5.00
 GOOGL  Apr 19 '24  157.50   P  7.59    GOOGL  Apr 19 '24  152.50   P  3.90    3.69  5.00
 GOOGL  Apr 19 '24  157.50   P  7.59    GOOGL  Apr 19 '24  155.00   P  5.60    1.99  2.50
 GOOGL  Apr 19 '24  157.50   P  7.59    GOOGL  Apr 19 '24  149.00   P  2.23    5.36  8.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 GOOGL  Jun 18 '26  150.00   C  34.80    GOOGL  Jun 18 '26  155.00   C  32.85    1.95  5.00
 GOOGL  Apr 19 '24  148.00   C  5.45    GOOGL  Apr 19 '24  157.50   C  1.19    4.26  9.50
 GOOGL  Apr 19 '24  148.00   C  5.45    GOOGL  Apr 19 '24  152.50   C  2.76    2.69  4.50
 GOOGL  Apr 19 '24  148.00   C  5.45    GOOGL  Apr 19 '24  155.00   C  1.89    3.56  7.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 GOOGL  Sep 19 '25  155.00   C  25.10    GOOGL  Sep 19 '25  150.00   C  25.50    -0.40  5.00
 GOOGL  Aug 16 '24  155.00   C  10.27    GOOGL  Aug 16 '24  150.00   C  11.78    -1.51  5.00
 GOOGL  Dec 19 '25  155.00   C  27.75    GOOGL  Dec 19 '25  150.00   C  30.35    -2.60  5.00
 GOOGL  Apr 19 '24  150.00   C  4.05    GOOGL  Apr 19 '24  149.00   C  4.58    -0.53  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 GOOGL  Sep 19 '25  150.00   P  19.20    GOOGL  Sep 19 '25  155.00   P  19.50    -0.30  5.00
 GOOGL  Jun 21 '24  150.00   P  7.15    GOOGL  Jun 21 '24  157.50   P  11.05    -3.90  7.50
 GOOGL  Apr 19 '24  148.00   P  1.89    GOOGL  Apr 19 '24  152.50   P  3.90    -2.01  4.50
 GOOGL  Apr 19 '24  150.00   P  2.71    GOOGL  Apr 19 '24  152.50   P  3.90    -1.19  2.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 GOOGL  May 17 '24  155.00   C  5.55    GOOGL  Jun 18 '26  155.00   C  32.85    -27.30  25
 GOOGL  Aug 16 '24  155.00   C  10.27    GOOGL  Jun 18 '26  155.00   C  32.85    -22.58  22
 GOOGL  Nov 15 '24  155.00   C  14.43    GOOGL  Jun 18 '26  155.00   C  32.85    -18.42  19
 GOOGL  Jun 21 '24  155.00   C  7.32    GOOGL  Jun 18 '26  155.00   C  32.85    -25.53  24
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 GOOGL  May 17 '24  150.00   P  5.95    GOOGL  Jul 19 '24  150.00   P  7.72    -1.77  2
 GOOGL  May 17 '24  155.00   P  8.60    GOOGL  Jul 19 '24  155.00   P  10.40    -1.80  2
 GOOGL  May 17 '24  150.00   P  5.95    GOOGL  Sep 20 '24  150.00   P  9.70    -3.75  4
 GOOGL  May 17 '24  150.00   P  5.95    GOOGL  Oct 18 '24  150.00   P  10.30    -4.35  5
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.