UK Markets open in 6 hrs 11 mins
NIKKEI 225
26,744.84 +252.87 (+0.95%) HANG SENG
21,719.06 +445.16 (+2.09%) CRUDE OIL
106.02 -1.60 (-1.49%) GOLD FUTURES
1,830.30 0.00 (0.00%) DOW
31,500.68 +823.28 (+2.68%) BTC-GBP
17,173.40 -383.06 (-2.18%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG220916C01440000 | 2021-12-22 2:49PM EDT | 1,440.00 | 1,512.60 | 1,323.50 | 1,339.00 | 0.00 | - | 15 | 13 | 231.80% |
| GOOG220916C01500000 | 2021-12-16 12:37PM EDT | 1,500.00 | 1,444.78 | 1,265.50 | 1,281.00 | 0.00 | - | 1 | 4 | 220.90% |
| GOOG220916C01560000 | 2021-12-22 1:17PM EDT | 1,560.00 | 1,405.10 | 1,208.60 | 1,222.90 | 0.00 | - | - | 11 | 210.67% |
| GOOG220916C01580000 | 2021-12-23 10:32AM EDT | 1,580.00 | 1,395.50 | 1,189.00 | 1,205.20 | 0.00 | - | 1 | 4 | 207.53% |
| GOOG220916C01600000 | 2021-12-22 12:30PM EDT | 1,600.00 | 1,360.60 | 1,169.80 | 1,186.60 | 0.00 | - | 3 | 5 | 204.36% |
| GOOG220916C01620000 | 2021-12-22 1:01PM EDT | 1,620.00 | 1,353.20 | 1,150.00 | 1,165.50 | 0.00 | - | - | 3 | 200.71% |
| GOOG220916C01640000 | 2021-12-28 10:32AM EDT | 1,640.00 | 1,342.00 | 1,131.00 | 1,146.70 | 0.00 | - | 1 | 7 | 197.62% |
| GOOG220916C01650000 | 2021-12-22 12:30PM EDT | 1,650.00 | 1,313.30 | 1,121.60 | 1,137.20 | 0.00 | - | - | 2 | 196.09% |
| GOOG220916C01660000 | 2021-12-22 1:10PM EDT | 1,660.00 | 1,314.70 | 1,113.00 | 1,127.60 | 0.00 | - | - | 6 | 194.68% |
| GOOG220916C01680000 | 2021-12-22 12:30PM EDT | 1,680.00 | 1,284.80 | 1,095.00 | 1,111.00 | 0.00 | - | 2 | 4 | 192.17% |
| GOOG220916C01700000 | 2022-01-04 10:56AM EDT | 1,700.00 | 1,250.00 | 1,075.50 | 1,090.70 | 0.00 | - | 1 | 2 | 188.87% |
| GOOG220916C01740000 | 2021-12-22 12:44PM EDT | 1,740.00 | 1,233.00 | 1,037.00 | 1,053.30 | 0.00 | - | - | 5 | 182.96% |
| GOOG220916C01760000 | 2021-12-22 12:59PM EDT | 1,760.00 | 1,220.00 | 1,020.00 | 1,036.70 | 0.00 | - | - | 3 | 180.71% |
| GOOG220916C01780000 | 2021-12-22 12:30PM EDT | 1,780.00 | 1,190.40 | 998.50 | 1,015.40 | 0.00 | - | - | 7 | 177.10% |
| GOOG220916C01800000 | 2021-12-16 12:43PM EDT | 1,800.00 | 1,165.39 | 983.20 | 999.30 | 0.00 | - | - | 1 | 175.22% |
| GOOG220916C01820000 | 2021-12-13 1:04AM EDT | 1,820.00 | 1,082.00 | 964.40 | 979.20 | 0.00 | - | - | 1 | 172.25% |
| GOOG220916C01840000 | 2021-12-22 12:30PM EDT | 1,840.00 | 1,133.60 | 945.50 | 961.60 | 0.00 | - | - | 3 | 169.66% |
| GOOG220916C01860000 | 2021-12-22 12:44PM EDT | 1,860.00 | 1,120.70 | 927.00 | 942.50 | 0.00 | - | - | 5 | 166.93% |
| GOOG220916C01920000 | 2021-12-22 12:30PM EDT | 1,920.00 | 1,059.70 | 872.00 | 888.20 | 0.00 | - | - | 2 | 159.38% |
| GOOG220916C01940000 | 2021-12-22 12:29PM EDT | 1,940.00 | 1,039.20 | 855.40 | 872.00 | 0.00 | - | - | 1 | 157.39% |
| GOOG220916C01950000 | 2021-12-22 12:30PM EDT | 1,950.00 | 1,033.80 | 846.20 | 863.10 | 0.00 | - | - | 2 | 156.17% |
| GOOG220916C01960000 | 2021-12-22 1:11PM EDT | 1,960.00 | 1,031.80 | 837.30 | 854.20 | 0.00 | - | 7 | 7 | 154.99% |
| GOOG220916C01980000 | 2021-12-22 12:29PM EDT | 1,980.00 | 1,002.70 | 819.30 | 836.20 | 0.00 | - | - | 1 | 152.59% |
| GOOG220916C02000000 | 2022-01-05 4:20PM EDT | 2,000.00 | 825.00 | 801.20 | 818.20 | -115.83 | -12.31% | 31 | 23 | 150.20% |
| GOOG220916C02050000 | 2021-12-31 4:43PM EDT | 2,050.00 | 909.00 | 757.00 | 773.80 | 0.00 | - | 2 | 5 | 144.47% |
| GOOG220916C02100000 | 2021-12-22 12:43PM EDT | 2,100.00 | 898.19 | 713.70 | 730.80 | 0.00 | - | - | 1 | 139.10% |
| GOOG220916C02350000 | 2021-12-27 10:53AM EDT | 2,350.00 | 700.34 | 512.80 | 530.00 | 0.00 | - | 1 | 2 | 115.92% |
| GOOG220916C02400000 | 2022-01-04 12:03PM EDT | 2,400.00 | 589.80 | 477.20 | 493.20 | 0.00 | - | 3 | 5 | 112.08% |
| GOOG220916C02450000 | 2022-01-03 11:33AM EDT | 2,450.00 | 555.60 | 441.80 | 456.60 | 0.00 | - | 3 | 3 | 108.20% |
| GOOG220916C02500000 | 2022-01-05 4:53PM EDT | 2,500.00 | 421.31 | 406.70 | 422.60 | -126.99 | -23.16% | 10 | 4 | 104.55% |
| GOOG220916C02600000 | 2022-01-05 4:14PM EDT | 2,600.00 | 360.30 | 343.00 | 359.50 | -86.30 | -19.32% | 1 | 2 | 98.13% |
| GOOG220916C02700000 | 2022-01-05 1:06PM EDT | 2,700.00 | 330.80 | 287.10 | 301.50 | -39.70 | -10.72% | 2 | 12 | 92.52% |
| GOOG220916C02750000 | 2022-01-05 3:53PM EDT | 2,750.00 | 285.00 | 261.20 | 275.00 | -58.80 | -17.10% | 1 | 11 | 89.95% |
| GOOG220916C02800000 | 2022-01-05 4:09PM EDT | 2,800.00 | 252.30 | 235.80 | 250.50 | -55.50 | -18.03% | 34 | 10 | 87.47% |
| GOOG220916C02850000 | 2022-01-05 4:09PM EDT | 2,850.00 | 228.50 | 213.80 | 227.50 | -55.34 | -19.50% | 39 | 22 | 85.34% |
| GOOG220916C02900000 | 2022-01-05 4:45PM EDT | 2,900.00 | 205.00 | 192.50 | 206.00 | -53.00 | -20.54% | 11 | 44 | 83.24% |
| GOOG220916C02950000 | 2022-01-05 4:40PM EDT | 2,950.00 | 183.39 | 172.70 | 186.50 | -49.16 | -21.14% | 16 | 58 | 81.33% |
| GOOG220916C03000000 | 2022-01-05 3:41PM EDT | 3,000.00 | 170.00 | 154.30 | 168.50 | -39.78 | -18.96% | 8 | 13 | 79.54% |
| GOOG220916C03050000 | 2022-01-05 4:32PM EDT | 3,050.00 | 151.82 | 138.10 | 152.00 | -37.21 | -19.68% | 41 | 7 | 77.97% |
| GOOG220916C03100000 | 2022-01-05 4:15PM EDT | 3,100.00 | 136.20 | 123.30 | 136.40 | -49.80 | -26.77% | 5 | 10 | 76.45% |
| GOOG220916C03150000 | 2022-01-05 4:32PM EDT | 3,150.00 | 121.57 | 108.30 | 122.50 | -32.96 | -21.33% | 2 | 3 | 74.89% |
| GOOG220916C03200000 | 2022-01-05 3:17PM EDT | 3,200.00 | 113.32 | 96.10 | 105.50 | -29.88 | -20.87% | 2 | 11 | 73.01% |
| GOOG220916C03250000 | 2022-01-05 3:42PM EDT | 3,250.00 | 96.00 | 85.50 | 94.50 | -64.00 | -40.00% | 1 | 3 | 71.95% |
| GOOG220916C03300000 | 2022-01-05 2:14PM EDT | 3,300.00 | 89.98 | 75.00 | 84.00 | -24.57 | -21.45% | 1 | 14 | 70.74% |
| GOOG220916C03350000 | 2022-01-05 2:36PM EDT | 3,350.00 | 81.60 | 66.20 | 75.00 | -35.60 | -30.38% | 1 | 4 | 69.79% |
| GOOG220916C03400000 | 2022-01-05 1:50PM EDT | 3,400.00 | 71.00 | 58.60 | 67.00 | -19.00 | -21.11% | 6 | 17 | 68.98% |
| GOOG220916C03450000 | 2021-12-30 2:59PM EDT | 3,450.00 | 93.98 | 52.30 | 60.50 | 0.00 | - | 3 | 12 | 68.45% |
| GOOG220916C03500000 | 2022-01-05 3:45PM EDT | 3,500.00 | 54.00 | 46.10 | 53.90 | -15.30 | -22.08% | 3 | 18 | 67.72% |
| GOOG220916C03600000 | 2021-12-16 2:50PM EDT | 3,600.00 | 77.20 | 35.50 | 43.50 | 0.00 | - | - | 1 | 66.55% |
| GOOG220916C03650000 | 2021-12-28 1:04PM EDT | 3,650.00 | 63.50 | 30.00 | 39.00 | 0.00 | - | 1 | 5 | 65.76% |
| GOOG220916C03700000 | 2022-01-05 3:13PM EDT | 3,700.00 | 32.85 | 26.50 | 35.00 | -19.75 | -37.55% | 1 | 5 | 65.36% |
| GOOG220916C03750000 | 2021-12-31 2:21PM EDT | 3,750.00 | 43.50 | 24.20 | 32.50 | 0.00 | - | 2 | 5 | 65.50% |
| GOOG220916C03800000 | 2022-01-05 1:10PM EDT | 3,800.00 | 27.59 | 21.10 | 29.00 | -8.31 | -23.15% | 2 | 28 | 65.02% |
| GOOG220916C03850000 | 2021-12-20 4:57PM EDT | 3,850.00 | 38.69 | 18.40 | 26.50 | 0.00 | - | 58 | 56 | 64.78% |
| GOOG220916C03900000 | 2022-01-05 12:44PM EDT | 3,900.00 | 21.85 | 17.50 | 24.00 | -5.42 | -19.88% | 1 | 46 | 64.97% |
| GOOG220916C03950000 | 2022-01-05 4:59PM EDT | 3,950.00 | 17.70 | 13.90 | 22.50 | -4.95 | -21.85% | 8 | 36 | 64.46% |
| GOOG220916C04000000 | 2022-01-05 2:12PM EDT | 4,000.00 | 18.00 | 12.00 | 20.30 | -2.61 | -12.66% | 4 | 108 | 64.15% |
| GOOG220916C04050000 | 2022-01-05 4:54PM EDT | 4,050.00 | 15.52 | 10.70 | 18.50 | -2.55 | -14.11% | 14 | 58 | 64.07% |
| GOOG220916C04100000 | 2022-01-05 4:53PM EDT | 4,100.00 | 13.38 | 11.50 | 17.50 | -3.14 | -19.01% | 4 | 42 | 65.11% |
| GOOG220916C04150000 | 2022-01-05 4:34PM EDT | 4,150.00 | 12.20 | 8.30 | 15.40 | -4.30 | -26.06% | 7 | 10 | 63.87% |
| GOOG220916C04200000 | 2022-01-04 3:03PM EDT | 4,200.00 | 12.40 | 7.30 | 14.10 | 0.00 | - | 2 | 16 | 63.80% |
| GOOG220916C04250000 | 2022-01-05 4:59PM EDT | 4,250.00 | 9.65 | 6.30 | 13.00 | -1.45 | -13.06% | 13 | 87 | 63.72% |
| GOOG220916C04300000 | 2022-01-05 4:34PM EDT | 4,300.00 | 8.70 | 8.00 | 10.70 | -1.78 | -16.98% | 2 | 146 | 64.40% |
| GOOG220916C04350000 | 2022-01-05 4:54PM EDT | 4,350.00 | 8.69 | 5.00 | 11.00 | -0.46 | -5.03% | 6 | 166 | 63.78% |
| GOOG220916C04400000 | 2022-01-05 4:53PM EDT | 4,400.00 | 7.53 | 6.00 | 10.20 | -1.04 | -12.14% | 45 | 178 | 64.86% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG220916P01440000 | 2022-01-05 4:35PM EDT | 1,440.00 | 7.50 | 6.30 | 10.40 | +2.09 | +38.63% | 41 | 64 | 59.98% |
| GOOG220916P01460000 | 2021-12-23 1:33PM EDT | 1,460.00 | 7.85 | 6.80 | 11.10 | 0.00 | - | 10 | 66 | 59.32% |
| GOOG220916P01480000 | 2022-01-05 4:55PM EDT | 1,480.00 | 8.50 | 7.40 | 13.20 | -2.33 | -21.51% | 1 | 17 | 59.51% |
| GOOG220916P01500000 | 2022-01-05 11:21AM EDT | 1,500.00 | 9.50 | 8.00 | 11.00 | +2.24 | +30.85% | 2 | 11 | 57.14% |
| GOOG220916P01520000 | 2021-12-28 12:08PM EDT | 1,520.00 | 7.90 | 8.60 | 14.50 | 0.00 | - | 1 | 5 | 57.98% |
| GOOG220916P01540000 | 2021-12-29 4:53PM EDT | 1,540.00 | 7.50 | 8.40 | 14.00 | 0.00 | - | 10 | 31 | 56.18% |
| GOOG220916P01550000 | 2021-12-30 12:24PM EDT | 1,550.00 | 8.65 | 9.60 | 14.40 | 0.00 | - | 4 | 15 | 56.28% |
| GOOG220916P01560000 | 2021-12-07 2:07PM EDT | 1,560.00 | 10.00 | 10.00 | 15.90 | 0.00 | - | 1 | 11 | 56.48% |
| GOOG220916P01580000 | 2022-01-05 4:41PM EDT | 1,580.00 | 12.00 | 10.70 | 15.70 | -6.25 | -34.25% | 4 | 3 | 55.28% |
| GOOG220916P01600000 | 2021-12-22 4:51PM EDT | 1,600.00 | 13.21 | 11.30 | 17.50 | 0.00 | - | 10 | 12 | 54.91% |
| GOOG220916P01620000 | 2022-01-05 11:50AM EDT | 1,620.00 | 12.00 | 11.30 | 18.40 | +1.00 | +9.09% | 1 | 10 | 53.86% |
| GOOG220916P01640000 | 2022-01-05 4:35PM EDT | 1,640.00 | 14.28 | 13.00 | 19.40 | +3.68 | +34.72% | 28 | 57 | 53.51% |
| GOOG220916P01650000 | 2021-12-28 1:34PM EDT | 1,650.00 | 12.40 | 12.60 | 19.90 | 0.00 | - | 5 | 16 | 52.83% |
| GOOG220916P01660000 | 2022-01-03 3:26PM EDT | 1,660.00 | 11.50 | 13.90 | 20.40 | 0.00 | - | 24 | 35 | 52.79% |
| GOOG220916P01680000 | 2021-12-20 12:57PM EDT | 1,680.00 | 20.28 | 14.90 | 21.40 | 0.00 | - | - | 9 | 52.08% |
| GOOG220916P01700000 | 2021-12-20 1:03PM EDT | 1,700.00 | 21.61 | 15.90 | 22.50 | 0.00 | - | 8 | 6 | 51.36% |
| GOOG220916P01720000 | 2021-12-13 1:09AM EDT | 1,720.00 | 15.30 | 16.10 | 23.60 | 0.00 | - | - | 3 | 50.36% |
| GOOG220916P01750000 | 2021-12-27 12:52PM EDT | 1,750.00 | 17.47 | 17.80 | 25.50 | 0.00 | - | 1 | 4 | 51.59% |
| GOOG220916P01800000 | 2022-01-05 3:54PM EDT | 1,800.00 | 22.60 | 21.00 | 28.70 | +4.50 | +24.86% | 2 | 13 | 49.58% |
| GOOG220916P01820000 | 2021-12-22 12:30PM EDT | 1,820.00 | 23.10 | 22.50 | 30.50 | 0.00 | - | - | 1 | 48.99% |
| GOOG220916P01840000 | 2022-01-03 2:17PM EDT | 1,840.00 | 19.49 | 24.00 | 32.00 | 0.00 | - | 1 | 2 | 48.20% |
| GOOG220916P01850000 | 2021-12-22 12:30PM EDT | 1,850.00 | 25.40 | 24.60 | 32.90 | 0.00 | - | 1 | 1 | 47.87% |
| GOOG220916P01860000 | 2022-01-04 4:34PM EDT | 1,860.00 | 20.40 | 26.50 | 33.80 | 0.00 | - | 4 | 5 | 47.52% |
| GOOG220916P01880000 | 2021-12-22 12:30PM EDT | 1,880.00 | 27.00 | 27.00 | 36.40 | 0.00 | - | - | 1 | 47.15% |
| GOOG220916P01900000 | 2021-12-28 4:54PM EDT | 1,900.00 | 24.40 | 29.00 | 38.30 | 0.00 | - | 14 | 12 | 46.42% |
| GOOG220916P01920000 | 2021-12-31 2:09PM EDT | 1,920.00 | 25.00 | 30.50 | 38.70 | 0.00 | - | 1 | 3 | 45.05% |
| GOOG220916P01940000 | 2021-12-31 2:09PM EDT | 1,940.00 | 26.40 | 33.00 | 41.50 | 0.00 | - | 1 | 1 | 44.61% |
| GOOG220916P01950000 | 2021-12-22 12:30PM EDT | 1,950.00 | 32.50 | 33.50 | 42.60 | 0.00 | - | - | 1 | 44.26% |
| GOOG220916P01960000 | 2021-12-31 2:09PM EDT | 1,960.00 | 27.90 | 34.50 | 43.30 | 0.00 | - | 1 | 1 | 43.74% |
| GOOG220916P02000000 | 2022-01-05 4:10PM EDT | 2,000.00 | 39.80 | 39.00 | 46.80 | +9.80 | +32.67% | 5 | 13 | 41.88% |
| GOOG220916P02050000 | 2021-12-22 12:30PM EDT | 2,050.00 | 41.40 | 45.00 | 54.30 | 0.00 | - | 1 | 2 | 40.39% |
| GOOG220916P02100000 | 2021-12-31 2:40PM EDT | 2,100.00 | 40.00 | 52.00 | 61.60 | 0.00 | - | 1 | 5 | 38.50% |
| GOOG220916P02150000 | 2022-01-05 12:56PM EDT | 2,150.00 | 53.10 | 59.50 | 68.90 | +7.80 | +17.22% | 1 | 21 | 36.32% |
| GOOG220916P02200000 | 2022-01-05 12:56PM EDT | 2,200.00 | 60.29 | 68.00 | 77.00 | +9.29 | +18.22% | 1 | 18 | 34.04% |
| GOOG220916P02250000 | 2022-01-04 4:31PM EDT | 2,250.00 | 57.00 | 77.50 | 87.20 | 0.00 | - | 8 | 13 | 31.94% |
| GOOG220916P02300000 | 2021-12-31 4:52PM EDT | 2,300.00 | 91.00 | 88.00 | 97.60 | +24.30 | +36.43% | 1 | 50 | 29.45% |
| GOOG220916P02350000 | 2021-12-23 10:50AM EDT | 2,350.00 | 81.61 | 99.70 | 109.50 | 0.00 | - | 5 | 14 | 26.82% |
| GOOG220916P02400000 | 2021-12-28 11:48AM EDT | 2,400.00 | 84.95 | 109.50 | 123.30 | 0.00 | - | 1 | 22 | 23.98% |
| GOOG220916P02450000 | 2022-01-05 12:44PM EDT | 2,450.00 | 110.05 | 123.50 | 138.40 | +23.35 | +26.93% | 1 | 6 | 20.53% |
| GOOG220916P02500000 | 2022-01-05 1:45PM EDT | 2,500.00 | 128.00 | 140.00 | 154.10 | +22.76 | +21.63% | 2 | 29 | 15.59% |
| GOOG220916P02550000 | 2022-01-05 11:11AM EDT | 2,550.00 | 127.00 | 156.50 | 170.50 | +8.53 | +7.20% | 1 | 33 | 0.00% |
| GOOG220916P02600000 | 2022-01-05 3:43PM EDT | 2,600.00 | 174.00 | 175.40 | 190.20 | +41.07 | +30.90% | 1 | 3 | 0.00% |
| GOOG220916P02650000 | 2022-01-04 3:18PM EDT | 2,650.00 | 152.06 | 195.30 | 210.50 | 0.00 | - | 4 | 3 | 0.00% |
| GOOG220916P02700000 | 2022-01-05 4:55PM EDT | 2,700.00 | 222.00 | 217.10 | 231.20 | +55.90 | +33.65% | 2 | 37 | 0.00% |
| GOOG220916P02750000 | 2022-01-04 11:03AM EDT | 2,750.00 | 177.44 | 240.70 | 256.50 | 0.00 | - | 1 | 6 | 0.00% |
| GOOG220916P02800000 | 2022-01-04 12:44PM EDT | 2,800.00 | 203.90 | 265.00 | 280.50 | 0.00 | - | 2 | 20 | 0.00% |
| GOOG220916P02850000 | 2022-01-05 11:00AM EDT | 2,850.00 | 241.78 | 291.90 | 309.00 | +10.52 | +4.55% | 7 | 32 | 0.00% |
| GOOG220916P02900000 | 2022-01-05 3:40PM EDT | 2,900.00 | 309.55 | 320.50 | 338.00 | +52.49 | +20.42% | 8 | 70 | 0.00% |
| GOOG220916P02950000 | 2022-01-05 11:13AM EDT | 2,950.00 | 298.18 | 351.30 | 366.90 | +14.13 | +4.97% | 12 | 46 | 0.00% |
| GOOG220916P03000000 | 2022-01-05 3:40PM EDT | 3,000.00 | 369.54 | 383.00 | 399.00 | +57.17 | +18.30% | 4 | 25 | 0.00% |
| GOOG220916P03050000 | 2022-01-04 2:51PM EDT | 3,050.00 | 341.37 | 416.20 | 432.10 | 0.00 | - | 6 | 8 | 0.00% |
| GOOG220916P03150000 | 2022-01-05 4:45PM EDT | 3,150.00 | 485.00 | 488.30 | 502.20 | +83.16 | +20.69% | 1 | 1 | 0.00% |
| GOOG220916P03400000 | 2021-12-30 2:49PM EDT | 3,400.00 | 556.80 | 686.20 | 702.70 | 0.00 | - | - | 1 | 0.00% |
| GOOG220916P03450000 | 2021-12-31 2:29PM EDT | 3,450.00 | 606.66 | 730.50 | 744.90 | 0.00 | - | 5 | 5 | 0.00% |
| GOOG220916P03500000 | 2021-12-31 2:29PM EDT | 3,500.00 | 647.21 | 774.10 | 788.70 | 0.00 | - | 5 | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
