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   0.215 0.280 176.13 2.02
 
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 5.90 6.30 6.00 0.00 2577 11490  S   170 GOOGL 0.00 0.01 0.01 0.00 711 8363  S  
GOOGL 2.93 4.40 3.62 0.00 9681 10975  S   172.5 GOOGL 0.00 0.01 0.01 0.00 7958 7320  S  
GOOGL 1.06 1.15 1.12 0.00 34557 18186  S   175 GOOGL 0.00 0.01 0.01 0.00 12630 3085  S  
GOOGL 0.00 0.01 0.01 0.00 17200 34464  S   177.5 GOOGL 1.25 1.52 1.42 0.00 396 174  S  
GOOGL 0.00 0.01 0.01 0.00 1331 15530  S   180 GOOGL 3.10 4.95 3.93 0.00 9 10  S  
GOOGL 0.00 0.01 0.02 0.00 66 5591  S   182.5 GOOGL 5.90 6.75 6.62 0.00 10 25  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 6.50 6.70 6.61 6.87 1307 4250  W   170 GOOGL 0.28 0.32 0.30 0.49 2493 3138  W  
GOOGL 4.40 4.60 4.51 4.90 2628 4503  W   172.5 GOOGL 0.66 0.69 0.69 1.02 3603 1578  W  
GOOGL 2.71 2.85 2.75 3.26 9831 5474  W   175 GOOGL 1.39 1.45 1.43 1.88 6807 1287  W  
GOOGL 1.45 1.50 1.47 2.01 12331 2221  W   177.5 GOOGL 2.63 2.91 2.68 3.13 1049 456  W  
GOOGL 0.66 0.68 0.68 1.14 11268 4525  W   180 GOOGL 4.30 4.50 4.40 4.75 167 214  W  
GOOGL 0.23 0.27 0.26 0.59 35231 5131  W   182.5 GOOGL 5.60 7.40 6.51 6.70 10 51  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 6.90 7.20 7.01 8.37 839 3335  W   170 GOOGL 0.63 0.67 0.65 1.10 1280 1451  W  
GOOGL 5.00 5.20 5.10 6.55 318 495  W   172.5 GOOGL 1.16 1.21 1.17 1.75 2609 632  W  
GOOGL 3.40 3.55 3.40 4.96 2345 1657  W   175 GOOGL 1.94 2.25 2.03 2.65 1795 560  W  
GOOGL 2.05 2.43 2.20 3.63 579 611  W   177.5 GOOGL 2.97 3.35 3.19 3.80 883 13  W  
GOOGL 1.13 1.43 1.28 2.56 1955 2413  W   180 GOOGL 4.45 5.55 4.85 5.22 152 156  W  
GOOGL 0.66 0.70 0.68 1.74 678 614  W   182.5 GOOGL 6.15 7.35 6.90 6.88 5 2  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 7.60 7.85 7.70 10.22 106 1276  W   170 GOOGL 1.06 1.14 1.13 1.39 1389 2120  W  
GOOGL 4.20 4.35 4.26 6.77 439 1361  W   175 GOOGL 2.61 2.70 2.59 2.86 429 318  W  
GOOGL 0.94 2.10 1.98 4.13 470 2188  W   180 GOOGL 5.30 6.00 5.40 5.14 21 4  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 6.50 8.50 8.37 12.45 84 613  W   170 GOOGL 1.49 1.85 1.78 1.43 1021 998  W  
GOOGL 4.95 5.25 5.10 8.90 230 965  W   175 GOOGL 3.35 5.60 3.55 2.74 796 79  W  
GOOGL 2.69 2.89 2.79 6.01 168 1219  W   180 GOOGL 5.80 6.30 6.17 4.70 26 15  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 8.30 8.90 8.85 15.12 1600 28681  S   170 GOOGL 2.04 2.20 2.13 1.31 1426 20169  S  
GOOGL 5.60 5.70 5.66 11.45 3457 14523  S   175 GOOGL 3.80 4.15 3.90 2.41 1042 915  S  
GOOGL 3.15 3.30 3.25 8.31 2392 18529  S   180 GOOGL 6.40 6.55 6.55 4.04 84 260  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 8.60 10.00 9.30 18.28 62 274  Q   170 GOOGL 2.22 2.58 2.39 1.09 60 156  Q  
GOOGL 5.95 6.45 6.20 14.48 89 322  Q   175 GOOGL 4.00 4.40 4.25 1.96 76 17  Q  
GOOGL 3.55 4.00 3.77 11.11 108 290  Q   180 GOOGL 6.20 7.70 7.00 3.27 10 14  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 10.70 10.90 10.80 30.75 5351 15209  S   170 GOOGL 3.25 3.35 3.26 0.39 373 6817  S  
GOOGL 7.65 7.75 7.65 26.78 9284 9889  S   175 GOOGL 5.15 5.25 5.10 0.71 375 1690  S  
GOOGL 5.15 5.30 5.20 22.98 1025 4096  S   180 GOOGL 7.65 7.85 7.70 1.19 146 248  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.