Detailed GOOGL options chain for 2027-12-17 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for GOOGL.
This page focuses on a single options expiration date for GOOGL – 2027-12-17 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for GOOGL into 2027-12-17.
This GOOGL 2027-12-17 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on GOOGL expiring on 2027-12-17. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| GOOGL 271217C00280000 | 280.00 | 93.88 | 95.4 | 98.65 | 6 | 5460 | 47.00% | YES |
| GOOGL 271217C00400000 | 400.00 | 40.5 | 39.55 | 40.3 | 27 | 5354 | 40.47% | |
| GOOGL 271217C00365000 | 365.00 | 50.73 | 51.4 | 53.15 | 3 | 4421 | 41.66% | |
| GOOGL 271217C00050000 | 50.00 | 302.99 | 292.5 | 297.5 | 241 | 3466 | 115.23% | YES |
| GOOGL 271217C00200000 | 200.00 | 155.5 | 154 | 157.6 | 4 | 2786 | 53.19% | YES |
| GOOGL 271217C00500000 | 500.00 | 17.44 | 17.65 | 18.55 | 6 | 2569 | 39.30% | |
| GOOGL 271217C00350000 | 350.00 | 57.45 | 57.5 | 59 | 6 | 2395 | 41.88% | |
| GOOGL 271217C00420000 | 420.00 | 33.52 | 33.35 | 34.6 | 5 | 2129 | 40.16% | |
| GOOGL 271217C00250000 | 250.00 | 116.95 | 115.5 | 118.65 | 2 | 1982 | 49.24% | YES |
| GOOGL 271217C00405000 | 405.00 | 38.75 | 37.65 | 38.85 | 1 | 1953 | 40.42% | |
| GOOGL 271217C00600000 | 600.00 | 7.9 | 7.9 | 8.5 | 3 | 1910 | 38.81% | |
| GOOGL 271217C00800000 | 800.00 | 2.2 | 2.13 | 2.45 | 326 | 1855 | 40.20% | |
| GOOGL 271217C00360000 | 360.00 | 53 | 53.65 | 55.05 | 7 | 1529 | 41.74% | |
| GOOGL 271217C00230000 | 230.00 | 146.65 | 131 | 134.5 | 11 | 1469 | 50.57% | YES |
| GOOGL 271217C00410000 | 410.00 | 35.99 | 36.15 | 37.65 | 1 | 1350 | 40.51% | |
| GOOGL 271217C00170000 | 170.00 | 180.25 | 181.5 | 184.6 | 1 | 1335 | 60.70% | YES |
| GOOGL 271217C00180000 | 180.00 | 185.5 | 172.5 | 175.65 | 1 | 1306 | 58.33% | YES |
| GOOGL 271217C00300000 | 300.00 | 82.3 | 82.5 | 86.3 | 3 | 1274 | 45.52% | YES |
| GOOGL 271217C00565000 | 565.00 | 11.5 | 10.35 | 10.85 | 2 | 1268 | 38.61% | |
| GOOGL 271217C00390000 | 390.00 | 42.85 | 42.15 | 43.85 | 5 | 1266 | 40.90% | |
| GOOGL 271217C00160000 | 160.00 | 197.05 | 190.5 | 195 | 7 | 1168 | 64.42% | YES |
| GOOGL 271217C00425000 | 425.00 | 31.9 | 32.15 | 33.4 | 2 | 1118 | 40.16% | |
| GOOGL 271217C00100000 | 100.00 | 252.8 | 244.7 | 249.45 | 1 | 1088 | 81.50% | YES |
| GOOGL 271217C00190000 | 190.00 | 182.47 | 164 | 166.95 | 1 | 1080 | 56.51% | YES |
| GOOGL 271217C00370000 | 370.00 | 49.1 | 49.35 | 50.9 | 11 | 978 | 41.32% | |
| GOOGL 271217C00380000 | 380.00 | 45.6 | 45.85 | 46.6 | 2 | 948 | 40.66% | |
| GOOGL 271217C00320000 | 320.00 | 71.58 | 71.55 | 74.2 | 6 | 925 | 43.66% | YES |
| GOOGL 271217C00275000 | 275.00 | 97.75 | 97.5 | 100.75 | 1 | 920 | 46.45% | YES |
| GOOGL 271217C00450000 | 450.00 | 25.95 | 26.35 | 27.4 | 1 | 920 | 39.75% | |
| GOOGL 271217C00440000 | 440.00 | 30.9 | 28.5 | 29.4 | 21 | 874 | 39.71% | |
| GOOGL 271217C00260000 | 260.00 | 109.14 | 108.35 | 111.15 | 5 | 849 | 47.92% | YES |
| GOOGL 271217C00150000 | 150.00 | 203.53 | 198.5 | 202.9 | 6 | 834 | 64.90% | YES |
| GOOGL 271217C00590000 | 590.00 | 12.3 | 8.55 | 9.15 | 5 | 814 | 38.80% | |
| GOOGL 271217C00115000 | 115.00 | 242 | 230 | 234.5 | 1 | 808 | 73.42% | YES |
| GOOGL 271217C00650000 | 650.00 | 5.63 | 5.55 | 6.05 | 2 | 798 | 39.08% | |
| GOOGL 271217C00340000 | 340.00 | 63.1 | 62.05 | 64.1 | 28 | 793 | 42.64% | YES |
| GOOGL 271217C00455000 | 455.00 | 25.5 | 25.2 | 26.25 | 3 | 792 | 39.62% | |
| GOOGL 271217C00330000 | 330.00 | 67.9 | 66.8 | 69.35 | 1 | 771 | 43.37% | YES |
| GOOGL 271217C00165000 | 165.00 | 190.1 | 186 | 189.65 | 1 | 723 | 62.40% | YES |
| GOOGL 271217C00375000 | 375.00 | 47 | 47.55 | 49.35 | 6 | 715 | 41.41% | |
| GOOGL 271217C00175000 | 175.00 | 187.94 | 176 | 179.3 | 21 | 671 | 58.01% | YES |
| GOOGL 271217C00310000 | 310.00 | 77.8 | 76.8 | 79.45 | 13 | 616 | 44.07% | YES |
| GOOGL 271217C00550000 | 550.00 | 12.12 | 11.9 | 12.6 | 1 | 609 | 39.06% | |
| GOOGL 271217C00285000 | 285.00 | 103.72 | 91.05 | 94.45 | 3 | 595 | 45.80% | YES |
| GOOGL 271217C00195000 | 195.00 | 176.43 | 159.5 | 163.15 | 4 | 586 | 55.78% | YES |
| GOOGL 271217C00540000 | 540.00 | 14.15 | 12.75 | 13.35 | 6 | 573 | 38.85% | |
| GOOGL 271217C00215000 | 215.00 | 151 | 143 | 146.25 | 1 | 566 | 52.51% | YES |
| GOOGL 271217C00515000 | 515.00 | 18.3 | 15.6 | 16.2 | 15 | 564 | 38.94% | |
| GOOGL 271217C00435000 | 435.00 | 36.15 | 29.6 | 30.95 | 1 | 554 | 40.04% | |
| GOOGL 271217C00220000 | 220.00 | 138 | 138 | 141.85 | 1 | 516 | 51.04% | YES |
| GOOGL 271217C00155000 | 155.00 | 201.37 | 195 | 199.5 | 1 | 514 | 65.70% | YES |
| GOOGL 271217C00240000 | 240.00 | 122.8 | 123 | 127.05 | 2 | 501 | 51.35% | YES |
| GOOGL 271217C00395000 | 395.00 | 40.8 | 40.7 | 42 | 21 | 490 | 40.65% | |
| GOOGL 271217C00205000 | 205.00 | 149 | 151 | 154.6 | 1 | 478 | 53.97% | YES |
| GOOGL 271217C00210000 | 210.00 | 162.13 | 146.5 | 150.45 | 1 | 464 | 52.96% | YES |
| GOOGL 271217C00575000 | 575.00 | 9.3 | 9.6 | 10.4 | 1 | 461 | 38.98% | |
| GOOGL 271217C00140000 | 140.00 | 225 | 209 | 213.3 | 2 | 429 | 70.48% | YES |
| GOOGL 271217C00225000 | 225.00 | 133.5 | 135 | 138.55 | 3 | 425 | 51.32% | YES |
| GOOGL 271217C00185000 | 185.00 | 186.87 | 167 | 170.8 | 1 | 419 | 56.10% | YES |
| GOOGL 271217C00305000 | 305.00 | 80.46 | 79.95 | 82.4 | 6 | 411 | 44.46% | YES |
| GOOGL 271217C00480000 | 480.00 | 24.01 | 20.8 | 21.75 | 10 | 404 | 39.50% | |
| GOOGL 271217C00270000 | 270.00 | 102.15 | 101.5 | 105.75 | 1 | 371 | 48.27% | YES |
| GOOGL 271217C00510000 | 510.00 | 16.08 | 16.25 | 17.25 | 4 | 367 | 39.31% | |
| GOOGL 271217C00005000 | 5.00 | 350 | 335 | 339.5 | 1 | 367 | 243.65% | YES |
| GOOGL 271217C00345000 | 345.00 | 59.7 | 58.8 | 61.65 | 6 | 365 | 42.34% | |
| GOOGL 271217C00470000 | 470.00 | 22.22 | 22.45 | 23.4 | 2 | 343 | 39.51% | |
| GOOGL 271217C00105000 | 105.00 | 240 | 241 | 245.65 | 2 | 339 | 82.40% | YES |
| GOOGL 271217C00415000 | 415.00 | 35.08 | 34.8 | 36 | 6 | 327 | 40.27% | |
| GOOGL 271217C00265000 | 265.00 | 105.65 | 105.1 | 108.2 | 3 | 297 | 47.91% | YES |
| GOOGL 271217C00325000 | 325.00 | 68.3 | 69.45 | 72.1 | 3 | 295 | 43.76% | YES |
| GOOGL 271217C00430000 | 430.00 | 31.1 | 30.6 | 32 | 25 | 290 | 40.00% | |
| GOOGL 271217C00145000 | 145.00 | 219 | 204 | 208.5 | 1 | 285 | 68.31% | YES |
| GOOGL 271217C00135000 | 135.00 | 205 | 212.5 | 217.5 | 1 | 282 | 70.38% | YES |
| GOOGL 271217C00790000 | 790.00 | 2.7 | 2.28 | 2.88 | 174 | 282 | 40.86% | |
| GOOGL 271217C00290000 | 290.00 | 87.9 | 88.6 | 91.85 | 1 | 248 | 45.85% | YES |
| GOOGL 271217C00355000 | 355.00 | 56.3 | 55.5 | 57.25 | 9 | 242 | 41.98% | |
| GOOGL 271217C00520000 | 520.00 | 15.16 | 15.05 | 16.25 | 7 | 241 | 39.51% | |
| GOOGL 271217C00095000 | 95.00 | 272 | 256 | 261 | 1 | 239 | 104.24% | YES |
| GOOGL 271217C00295000 | 295.00 | 98.38 | 85.85 | 88.4 | 1 | 238 | 45.19% | YES |
| GOOGL 271217C00505000 | 505.00 | 21.24 | 16.85 | 17.5 | 8 | 227 | 38.98% | |
| GOOGL 271217C00335000 | 335.00 | 64.75 | 64.05 | 65.75 | 4 | 225 | 42.35% | YES |
| GOOGL 271217C00385000 | 385.00 | 44.52 | 44.05 | 45.4 | 12 | 225 | 40.91% | |
| GOOGL 271217C00245000 | 245.00 | 133.81 | 118.5 | 121.6 | 1 | 224 | 49.09% | YES |
| GOOGL 271217C00255000 | 255.00 | 112 | 111.85 | 114.7 | 5 | 223 | 48.41% | YES |
| GOOGL 271217C00630000 | 630.00 | 8.41 | 6.15 | 6.85 | 28 | 218 | 38.88% | |
| GOOGL 271217C00120000 | 120.00 | 222.5 | 227 | 232 | 2 | 210 | 76.95% | YES |
| GOOGL 271217C00545000 | 545.00 | 15.5 | 12.2 | 12.85 | 1 | 189 | 38.84% | |
| GOOGL 271217C00315000 | 315.00 | 73.9 | 74.55 | 76.45 | 3 | 188 | 43.62% | YES |
| GOOGL 271217C00495000 | 495.00 | 21.58 | 18.45 | 18.9 | 22 | 184 | 39.02% | |
| GOOGL 271217C00580000 | 580.00 | 9.5 | 9.25 | 10.05 | 2 | 179 | 39.01% | |
| GOOGL 271217C00570000 | 570.00 | 10.24 | 10 | 10.85 | 5 | 174 | 39.04% | |
| GOOGL 271217C00490000 | 490.00 | 20 | 19.05 | 20.15 | 2 | 163 | 39.45% | |
| GOOGL 271217C00620000 | 620.00 | 7.64 | 6.8 | 7.35 | 32 | 160 | 38.84% | |
| GOOGL 271217C00560000 | 560.00 | 11.12 | 10.8 | 11.6 | 1 | 145 | 38.96% | |
| GOOGL 271217C00460000 | 460.00 | 24 | 24.35 | 25.25 | 1 | 144 | 39.57% | |
| GOOGL 271217C00780000 | 780.00 | 2.45 | 2.41 | 2.58 | 34 | 140 | 39.62% | |
| GOOGL 271217C00090000 | 90.00 | 266.5 | 278 | 283 | 41 | 137 | 152.55% | YES |
| GOOGL 271217C00445000 | 445.00 | 27.25 | 26.45 | 28.6 | 14 | 131 | 39.89% | |
| GOOGL 271217C00530000 | 530.00 | 13.77 | 13.85 | 14.55 | 1 | 129 | 39.00% | |
| GOOGL 271217C00485000 | 485.00 | 20.14 | 19.65 | 20.75 | 3 | 121 | 39.33% | |
| GOOGL 271217C00070000 | 70.00 | 321.65 | 296.5 | 301.5 | 10 | 112 | 179.86% | YES |
| GOOGL 271217C00475000 | 475.00 | 26.5 | 21.45 | 22.1 | 1 | 95 | 39.15% | |
| GOOGL 271217C00465000 | 465.00 | 24.4 | 23.25 | 24.15 | 1 | 90 | 39.42% | |
| GOOGL 271217C00640000 | 640.00 | 7.7 | 5.95 | 6.45 | 3 | 82 | 39.00% | |
| GOOGL 271217C00610000 | 610.00 | 9.75 | 7.35 | 8.05 | 1 | 81 | 39.01% | |
| GOOGL 271217C00525000 | 525.00 | 14.43 | 14.15 | 15.05 | 9 | 78 | 38.96% | |
| GOOGL 271217C00555000 | 555.00 | 11.45 | 11.25 | 12.05 | 1 | 73 | 38.97% | |
| GOOGL 271217C00125000 | 125.00 | 260.5 | 219 | 224 | 1 | 69 | 66.14% | YES |
| GOOGL 271217C00085000 | 85.00 | 285 | 266 | 270.5 | 2 | 55 | 112.26% | YES |
| GOOGL 271217C00750000 | 750.00 | 3.26 | 2.88 | 3.2 | 34 | 52 | 39.68% | |
| GOOGL 271217C00700000 | 700.00 | 4.15 | 3.85 | 4.15 | 12 | 48 | 38.97% | |
| GOOGL 271217C00680000 | 680.00 | 5.27 | 4.4 | 4.9 | 20 | 46 | 39.14% | |
| GOOGL 271217C00660000 | 660.00 | 6.03 | 5.05 | 5.5 | 19 | 40 | 38.89% | |
| GOOGL 271217C00670000 | 670.00 | 5.9 | 4.7 | 5.25 | 1 | 34 | 39.11% | |
| GOOGL 271217C00080000 | 80.00 | 264.5 | 263.5 | 268.5 | 6 | 27 | 91.19% | YES |
| GOOGL 271217C00740000 | 740.00 | 3.32 | 3 | 3.35 | 14 | 17 | 39.51% | |
| GOOGL 271217C00075000 | 75.00 | 312.92 | 291.5 | 296.5 | 1 | 17 | 170.83% | YES |
| GOOGL 271217C00690000 | 690.00 | 4.95 | 3.15 | 4.65 | 4 | 7 | 39.30% | |
| GOOGL 271217C00060000 | 60.00 | 293.18 | 279.5 | 284.5 | 1 | 7 | 81.13% | YES |
| GOOGL 271217C00045000 | 45.00 | 310.72 | 297 | 302 | 5 | 6 | 118.43% | YES |
| GOOGL 271217C00065000 | 65.00 | 257.37 | 284 | 289 | 1 | 5 | 127.83% | YES |
| GOOGL 271217C00710000 | 710.00 | 5.31 | 0 | 0 | 8 | 0 | 12.50% | |
| GOOGL 271217C00130000 | 130.00 | 220 | 0 | 0 | 2 | 0 | 0.00% | YES |
| GOOGL 271217C00035000 | 35.00 | 251 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GOOGL 271217C00010000 | 10.00 | 292.49 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GOOGL 271217C00055000 | 55.00 | 248 | 0 | 0 | 1 | 0 | 0.00% | YES |
| GOOGL 271217C00030000 | 30.00 | 255.5 | 0 | 0 | 2 | 0 | 0.00% | YES |
| GOOGL 271217C00720000 | 720.00 | 5 | 0 | 0 | 8 | 0 | 12.50% | |
| GOOGL 271217C00730000 | 730.00 | 4.74 | 0 | 0 | 2 | 0 | 12.50% | |
| GOOGL 271217C00535000 | 535.00 | 35.54 | 0 | 0 | 47 | 0 | 6.25% | |
| GOOGL 271217C00760000 | 760.00 | 3.95 | 0 | 0 | 2 | 0 | 12.50% | |
| GOOGL 271217C00770000 | 770.00 | 4.5 | 0 | 0 | 2 | 0 | 12.50% | |
| GOOGL 271217C00235000 | 235.00 | 139.98 | 0 | 0 | 1 | 0 | 0.00% | YES |
| GOOGL 271217C00110000 | 110.00 | 268.66 | 0 | 0 | 3 | 0 | 0.00% | YES |
The table below lists all put options on GOOGL expiring on 2027-12-17. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| GOOGL 271217P00150000 | 150.00 | 1.23 | 0.89 | 1.44 | 7 | 8279 | 41.05% | |
| GOOGL 271217P00165000 | 165.00 | 1.5 | 1.64 | 2.69 | 2 | 4332 | 41.65% | |
| GOOGL 271217P00130000 | 130.00 | 0.65 | 0.61 | 0.75 | 1 | 3629 | 42.63% | |
| GOOGL 271217P00170000 | 170.00 | 1.74 | 1.68 | 2.01 | 1 | 2291 | 37.78% | |
| GOOGL 271217P00330000 | 330.00 | 39.6 | 38.35 | 38.95 | 4 | 1943 | 29.85% | |
| GOOGL 271217P00205000 | 205.00 | 3.88 | 4.45 | 4.75 | 2 | 1907 | 35.43% | |
| GOOGL 271217P00250000 | 250.00 | 11.88 | 11.5 | 12 | 3 | 1830 | 33.30% | |
| GOOGL 271217P00135000 | 135.00 | 0.83 | 0.52 | 0.87 | 1 | 1746 | 42.05% | |
| GOOGL 271217P00180000 | 180.00 | 2.56 | 2.27 | 2.83 | 2 | 1697 | 37.72% | |
| GOOGL 271217P00200000 | 200.00 | 4.1 | 3.85 | 4.15 | 9 | 1621 | 35.54% | |
| GOOGL 271217P00240000 | 240.00 | 9.82 | 9.55 | 9.95 | 1 | 1520 | 33.73% | |
| GOOGL 271217P00185000 | 185.00 | 2.58 | 2.61 | 2.98 | 4 | 1432 | 36.76% | |
| GOOGL 271217P00285000 | 285.00 | 21.49 | 20.55 | 21.25 | 1 | 1315 | 31.70% | |
| GOOGL 271217P00270000 | 270.00 | 16.53 | 15.65 | 17.4 | 5 | 1291 | 32.89% | |
| GOOGL 271217P00300000 | 300.00 | 26.9 | 26.2 | 26.8 | 21 | 1171 | 31.38% | |
| GOOGL 271217P00280000 | 280.00 | 16.4 | 19.1 | 19.85 | 1 | 1085 | 32.05% | |
| GOOGL 271217P00190000 | 190.00 | 3.13 | 3.05 | 3.5 | 1 | 1076 | 36.76% | |
| GOOGL 271217P00260000 | 260.00 | 14.55 | 13.7 | 14.3 | 10 | 1029 | 32.85% | |
| GOOGL 271217P00425000 | 425.00 | 86.9 | 96.7 | 99.25 | 1 | 994 | 26.88% | YES |
| GOOGL 271217P00120000 | 120.00 | 0.62 | 0.28 | 0.59 | 2 | 929 | 44.29% | |
| GOOGL 271217P00320000 | 320.00 | 35.1 | 32.95 | 34.8 | 2 | 883 | 30.52% | |
| GOOGL 271217P00125000 | 125.00 | 0.56 | 0.17 | 1.07 | 3 | 795 | 46.83% | |
| GOOGL 271217P00160000 | 160.00 | 1.49 | 1.27 | 1.58 | 1 | 781 | 38.81% | |
| GOOGL 271217P00090000 | 90.00 | 0.22 | 0.05 | 0.65 | 1 | 764 | 51.95% | |
| GOOGL 271217P00225000 | 225.00 | 6.69 | 7 | 7.45 | 7 | 740 | 34.54% | |
| GOOGL 271217P00175000 | 175.00 | 1.96 | 1.96 | 2.52 | 1 | 735 | 38.16% | |
| GOOGL 271217P00295000 | 295.00 | 24.9 | 23.95 | 24.6 | 1 | 731 | 31.28% | |
| GOOGL 271217P00235000 | 235.00 | 9.14 | 8.45 | 9 | 1 | 722 | 33.92% | |
| GOOGL 271217P00220000 | 220.00 | 5.42 | 6.05 | 6.8 | 1 | 710 | 34.93% | |
| GOOGL 271217P00215000 | 215.00 | 4.75 | 5.5 | 5.9 | 1 | 701 | 34.82% | |
| GOOGL 271217P00210000 | 210.00 | 4.47 | 4.8 | 5.2 | 4 | 679 | 34.93% | |
| GOOGL 271217P00350000 | 350.00 | 49.8 | 48.15 | 50.7 | 84 | 660 | 30.19% | YES |
| GOOGL 271217P00195000 | 195.00 | 3.8 | 3.35 | 3.75 | 1 | 654 | 36.00% | |
| GOOGL 271217P00145000 | 145.00 | 1 | 0.88 | 1.21 | 10 | 646 | 41.28% | |
| GOOGL 271217P00390000 | 390.00 | 67.45 | 71.25 | 72.8 | 474 | 638 | 27.27% | YES |
| GOOGL 271217P00155000 | 155.00 | 1.55 | 1.11 | 1.58 | 3 | 607 | 40.26% | |
| GOOGL 271217P00245000 | 245.00 | 9.73 | 10.3 | 10.8 | 13 | 566 | 33.35% | |
| GOOGL 271217P00255000 | 255.00 | 11.23 | 12.55 | 13.1 | 32 | 561 | 33.06% | |
| GOOGL 271217P00140000 | 140.00 | 0.93 | 0.62 | 1.16 | 10 | 559 | 42.51% | |
| GOOGL 271217P00420000 | 420.00 | 95.55 | 92.95 | 94.2 | 2 | 528 | 26.10% | YES |
| GOOGL 271217P00230000 | 230.00 | 7.95 | 7.6 | 8.1 | 4 | 504 | 34.09% | |
| GOOGL 271217P00415000 | 415.00 | 84.99 | 89.45 | 92.35 | 13 | 465 | 27.72% | YES |
| GOOGL 271217P00275000 | 275.00 | 18.55 | 16 | 18.7 | 1 | 460 | 32.56% | |
| GOOGL 271217P00080000 | 80.00 | 0.23 | 0.1 | 0.52 | 1 | 456 | 55.57% | |
| GOOGL 271217P00265000 | 265.00 | 16 | 14.85 | 15.6 | 2 | 443 | 32.67% | |
| GOOGL 271217P00355000 | 355.00 | 52.6 | 50.75 | 53.05 | 20 | 441 | 29.74% | YES |
| GOOGL 271217P00340000 | 340.00 | 44.65 | 43.05 | 45.35 | 2 | 417 | 30.49% | |
| GOOGL 271217P00290000 | 290.00 | 23.51 | 22.5 | 23.1 | 2 | 412 | 31.66% | |
| GOOGL 271217P00100000 | 100.00 | 0.31 | 0.03 | 0.58 | 90 | 411 | 51.44% | |
| GOOGL 271217P00305000 | 305.00 | 23.7 | 27.95 | 28.5 | 2 | 398 | 31.03% | |
| GOOGL 271217P00115000 | 115.00 | 0.65 | 0.01 | 1.21 | 8 | 391 | 51.48% | |
| GOOGL 271217P00375000 | 375.00 | 58.6 | 62.05 | 63.85 | 2 | 373 | 28.33% | YES |
| GOOGL 271217P00395000 | 395.00 | 78.27 | 74.75 | 78.45 | 1 | 363 | 28.66% | YES |
| GOOGL 271217P00325000 | 325.00 | 37.4 | 36.35 | 37.65 | 1 | 347 | 30.75% | |
| GOOGL 271217P00360000 | 360.00 | 56.23 | 54 | 55.45 | 2 | 329 | 29.27% | YES |
| GOOGL 271217P00050000 | 50.00 | 0.24 | 0.01 | 0.37 | 1 | 327 | 69.19% | |
| GOOGL 271217P00370000 | 370.00 | 55.75 | 60.05 | 62.2 | 3 | 325 | 29.46% | YES |
| GOOGL 271217P00380000 | 380.00 | 62.15 | 65.9 | 68 | 164 | 323 | 28.82% | YES |
| GOOGL 271217P00040000 | 40.00 | 0.17 | 0 | 0.46 | 98 | 310 | 79.20% | |
| GOOGL 271217P00400000 | 400.00 | 81.65 | 78.8 | 82 | 1 | 306 | 28.55% | YES |
| GOOGL 271217P00405000 | 405.00 | 83 | 82.6 | 83.9 | 1 | 296 | 27.21% | YES |
| GOOGL 271217P00345000 | 345.00 | 46.15 | 45.5 | 46.55 | 2 | 295 | 29.38% | YES |
| GOOGL 271217P00315000 | 315.00 | 32.47 | 31.55 | 32.5 | 10 | 290 | 30.60% | |
| GOOGL 271217P00110000 | 110.00 | 0.37 | 0.05 | 0.64 | 3 | 275 | 48.34% | |
| GOOGL 271217P00310000 | 310.00 | 31.2 | 29.75 | 30.55 | 3 | 272 | 30.88% | |
| GOOGL 271217P00335000 | 335.00 | 41.41 | 40.85 | 43.6 | 2 | 271 | 31.19% | |
| GOOGL 271217P00045000 | 45.00 | 0.06 | 0.01 | 1.35 | 56 | 244 | 86.38% | |
| GOOGL 271217P00410000 | 410.00 | 76.7 | 85.15 | 89 | 122 | 220 | 28.13% | YES |
| GOOGL 271217P00070000 | 70.00 | 0.2 | 0.1 | 0.53 | 1 | 216 | 60.69% | |
| GOOGL 271217P00075000 | 75.00 | 0.16 | 0.1 | 0.56 | 4 | 193 | 58.45% | |
| GOOGL 271217P00005000 | 5.00 | 0.05 | 0 | 0.03 | 16 | 181 | 125.00% | |
| GOOGL 271217P00365000 | 365.00 | 55.15 | 57.05 | 58.1 | 4 | 180 | 28.91% | YES |
| GOOGL 271217P00430000 | 430.00 | 91.89 | 101.15 | 104.5 | 11 | 167 | 27.81% | YES |
| GOOGL 271217P00105000 | 105.00 | 0.4 | 0.01 | 0.79 | 1 | 156 | 51.83% | |
| GOOGL 271217P00095000 | 95.00 | 0.35 | 0.01 | 0.7 | 1 | 152 | 50.02% | |
| GOOGL 271217P00500000 | 500.00 | 148.19 | 160.4 | 164 | 16 | 148 | 25.67% | YES |
| GOOGL 271217P00085000 | 85.00 | 0.24 | 0.1 | 0.62 | 2 | 140 | 54.35% | |
| GOOGL 271217P00460000 | 460.00 | 131.5 | 124.6 | 127.7 | 2 | 122 | 25.75% | YES |
| GOOGL 271217P00480000 | 480.00 | 131.25 | 142.55 | 146 | 9 | 107 | 26.16% | YES |
| GOOGL 271217P00490000 | 490.00 | 153.15 | 151.25 | 154.5 | 17 | 98 | 25.37% | YES |
| GOOGL 271217P00385000 | 385.00 | 67.75 | 69.45 | 70.35 | 4 | 96 | 28.04% | YES |
| GOOGL 271217P00435000 | 435.00 | 97.75 | 103.1 | 106 | 1 | 96 | 25.64% | YES |
| GOOGL 271217P00065000 | 65.00 | 0.12 | 0.1 | 0.51 | 4 | 89 | 63.23% | |
| GOOGL 271217P00440000 | 440.00 | 97.65 | 108.75 | 112 | 1 | 68 | 27.16% | YES |
| GOOGL 271217P00055000 | 55.00 | 0.1 | 0.05 | 0.38 | 2 | 58 | 66.70% | |
| GOOGL 271217P00060000 | 60.00 | 0.08 | 0.05 | 0.15 | 2 | 47 | 58.40% | |
| GOOGL 271217P00485000 | 485.00 | 157.45 | 146.55 | 150.5 | 21 | 46 | 26.10% | YES |
| GOOGL 271217P00450000 | 450.00 | 106.1 | 116.9 | 119.9 | 2 | 39 | 26.63% | YES |
| GOOGL 271217P00495000 | 495.00 | 144.06 | 155.8 | 159 | 10 | 36 | 25.20% | YES |
| GOOGL 271217P00475000 | 475.00 | 136.09 | 120.1 | 124.9 | 2 | 33 | 0.00% | YES |
| GOOGL 271217P00470000 | 470.00 | 130.8 | 128 | 133 | 6 | 29 | 21.37% | YES |
| GOOGL 271217P00455000 | 455.00 | 120.1 | 140.5 | 145.5 | 1 | 11 | 43.26% | YES |
| GOOGL 271217P00465000 | 465.00 | 139.7 | 129.6 | 132.7 | 8 | 9 | 26.33% | YES |
| GOOGL 271217P00530000 | 530.00 | 209.78 | 181 | 185.5 | 5 | 9 | 0.00% | YES |
| GOOGL 271217P00525000 | 525.00 | 178.2 | 160.5 | 165.5 | 1 | 4 | 0.00% | YES |
| GOOGL 271217P00535000 | 535.00 | 189.17 | 177 | 181.5 | 3 | 3 | 0.00% | YES |
| GOOGL 271217P00600000 | 600.00 | 252.97 | 280 | 285 | 3 | 3 | 53.10% | YES |
| GOOGL 271217P00550000 | 550.00 | 199 | 200 | 204.7 | 1 | 0 | 0.00% | YES |
| GOOGL 271217P00010000 | 10.00 | 0.04 | 0 | 0 | 1 | 0 | 50.00% | |
| GOOGL 271217P00445000 | 445.00 | 114.3 | 0 | 0 | 3 | 0 | 0.00% | YES |
| GOOGL 271217P00570000 | 570.00 | 207.25 | 219.5 | 224.5 | 3 | 0 | 0.00% | YES |
| GOOGL 271217P00540000 | 540.00 | 196.42 | 190.5 | 195.5 | 3 | 0 | 0.00% | YES |
| GOOGL 271217P00505000 | 505.00 | 135 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GOOGL 271217P00610000 | 610.00 | 227.18 | 0 | 0 | 3 | 0 | 0.00% | YES |
| GOOGL 271217P00660000 | 660.00 | 279 | 0 | 0 | 4 | 0 | 0.00% | YES |
| GOOGL 271217P00560000 | 560.00 | 187.54 | 219 | 224 | 3 | 0 | 30.82% | YES |
| GOOGL 271217P00580000 | 580.00 | 219.94 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GOOGL 271217P00590000 | 590.00 | 225 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GOOGL 271217P00510000 | 510.00 | 169.65 | 0 | 0 | 10 | 0 | 0.00% | YES |
| GOOGL 271217P00555000 | 555.00 | 199.5 | 204.9 | 209.5 | 3 | 0 | 0.00% | YES |
| GOOGL 271217P00670000 | 670.00 | 312.81 | 319.5 | 324.5 | 0 | 0 | 0.00% | YES |
| GOOGL 271217P00770000 | 770.00 | 412.71 | 419.5 | 424.5 | 0 | 0 | 0.00% | YES |
| GOOGL 271217P00565000 | 565.00 | 217.9 | 0 | 0 | 3 | 0 | 0.00% | YES |
This page displays the full GOOGL options chain for contracts expiring on 2027-12-17. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2027-12-17. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in GOOGL.
The ITM column highlights whether a contract is currently in-the-money for GOOGL: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for GOOGL between now and 2027-12-17. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2027-12-17 options chain gives a granular view for one maturity only. For a complete picture of positioning in GOOGL, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The GOOGL options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2027-12-17 approaches.
