UK Markets open in 7 hrs 7 mins
NIKKEI 225
30,183.96+344.26(+1.15%)HANG SENG
24,500.39+401.29(+1.67%)GOLD FUTURES
1,734.10-3.40(-0.20%)DOW
34,299.99+380.19(+1.12%)BTC-GBP
30,227.09-1,178.45(-3.75%)CMC Crypto 200
1,033.22-7.26(-0.70%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,716.60-64.06 (-2.30%)
At close: 4:00PM EDT
2,722.55 ++5.95 (+0.22%)
After hours: 07:48PM EDT
After hours: 07:48PM EDT
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230616C01200000 | 2021-04-09 11:44AM EDT | 1,200.00 | 1,103.00 | 1,185.00 | 1,203.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL230616C01320000 | 2021-06-15 10:11AM EDT | 1,320.00 | 1,175.00 | 1,172.00 | 1,191.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL230616C01360000 | 2021-04-28 1:21PM EDT | 1,360.00 | 1,085.14 | 1,051.00 | 1,070.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL230616C01380000 | 2021-04-29 2:35PM EDT | 1,380.00 | 1,087.08 | 1,034.00 | 1,052.50 | 0.00 | - | - | 3 | 0.00% |
| GOOGL230616C01400000 | 2021-05-26 1:17PM EDT | 1,400.00 | 1,052.29 | 1,103.00 | 1,122.00 | 0.00 | - | 3 | 3 | 0.00% |
| GOOGL230616C01420000 | 2021-06-09 1:05PM EDT | 1,420.00 | 1,056.59 | 1,086.00 | 1,104.50 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL230616C01440000 | 2021-06-23 3:41PM EDT | 1,440.00 | 1,067.11 | 1,066.50 | 1,085.00 | 0.00 | - | 3 | 3 | 0.00% |
| GOOGL230616C01500000 | 2021-06-18 10:53AM EDT | 1,500.00 | 991.98 | 1,018.50 | 1,036.50 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL230616C01520000 | 2021-04-28 1:41PM EDT | 1,520.00 | 946.10 | 918.50 | 937.00 | 0.00 | - | - | 2 | 0.00% |
| GOOGL230616C01540000 | 2021-06-18 10:53AM EDT | 1,540.00 | 959.01 | 984.00 | 1,002.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL230616C01600000 | 2021-06-23 2:33PM EDT | 1,600.00 | 938.55 | 935.00 | 953.00 | 0.00 | - | 1 | 6 | 0.00% |
| GOOGL230616C01620000 | 2021-05-25 1:33PM EDT | 1,620.00 | 854.93 | 923.60 | 939.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230616C01720000 | 2021-04-19 12:02AM EDT | 1,720.00 | 704.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL230616C01780000 | 2021-04-20 11:13AM EDT | 1,780.00 | 668.12 | 669.50 | 687.20 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230616C01840000 | 2021-05-17 12:04AM EDT | 1,840.00 | 588.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL230616C01960000 | 2021-04-23 3:44PM EDT | 1,960.00 | 579.50 | 557.00 | 575.50 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL230616C01980000 | 2021-05-17 12:04AM EDT | 1,980.00 | 506.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL230616C02000000 | 2021-06-22 3:53PM EDT | 2,000.00 | 645.00 | 641.00 | 656.50 | 0.00 | - | 2 | 24 | 0.00% |
| GOOGL230616C02100000 | 2021-06-17 12:24PM EDT | 2,100.00 | 567.78 | 575.60 | 592.70 | 0.00 | - | 1 | 34 | 0.00% |
| GOOGL230616C02120000 | 2021-06-14 12:12AM EDT | 2,120.00 | 558.98 | 564.90 | 581.30 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230616C02140000 | 2021-05-12 1:12PM EDT | 2,140.00 | 408.57 | 539.50 | 556.50 | 0.00 | - | 4 | 16 | 0.00% |
| GOOGL230616C02150000 | 2021-06-10 10:42AM EDT | 2,150.00 | 535.59 | 545.10 | 561.50 | 0.00 | - | 2 | 18 | 0.00% |
| GOOGL230616C02170000 | 2021-06-23 10:13AM EDT | 2,170.00 | 544.85 | 534.10 | 551.00 | 0.00 | - | 3 | 4 | 9.41% |
| GOOGL230616C02210000 | 2021-06-14 11:29AM EDT | 2,210.00 | 494.70 | 511.20 | 527.50 | 0.00 | - | 1 | 3 | 12.62% |
| GOOGL230616C02220000 | 2021-06-14 3:54PM EDT | 2,220.00 | 510.10 | 504.80 | 520.70 | 0.00 | - | 1 | 2 | 12.94% |
| GOOGL230616C02240000 | 2021-05-12 12:26PM EDT | 2,240.00 | 372.80 | 482.50 | 499.00 | 0.00 | - | 3 | 9 | 12.24% |
| GOOGL230616C02250000 | 2021-06-04 12:34PM EDT | 2,250.00 | 457.50 | 486.60 | 503.50 | 0.00 | - | 1 | 12 | 14.10% |
| GOOGL230616C02260000 | 2021-05-04 11:28AM EDT | 2,260.00 | 393.10 | 419.50 | 436.50 | 0.00 | - | 1 | 9 | 0.00% |
| GOOGL230616C02270000 | 2021-06-18 9:40AM EDT | 2,270.00 | 462.50 | 477.10 | 492.40 | 0.00 | - | 1 | 12 | 14.74% |
| GOOGL230616C02280000 | 2021-06-04 12:34PM EDT | 2,280.00 | 442.00 | 470.80 | 487.00 | 0.00 | - | 1 | 13 | 15.03% |
| GOOGL230616C02290000 | 2021-06-07 3:00PM EDT | 2,290.00 | 446.95 | 465.50 | 482.30 | 0.00 | - | 2 | 9 | 15.38% |
| GOOGL230616C02400000 | 2021-06-22 12:51PM EDT | 2,400.00 | 408.00 | 409.80 | 424.00 | 0.00 | - | 7 | 30 | 17.39% |
| GOOGL230616C02450000 | 2021-06-18 3:05PM EDT | 2,450.00 | 382.00 | 385.10 | 402.40 | 0.00 | - | 2 | 6 | 18.29% |
| GOOGL230616C02500000 | 2021-06-22 3:33PM EDT | 2,500.00 | 365.00 | 361.20 | 377.70 | 0.00 | - | 4 | 58 | 18.73% |
| GOOGL230616C02550000 | 2021-05-18 11:42AM EDT | 2,550.00 | 274.00 | 329.70 | 345.90 | 0.00 | - | - | 1 | 18.48% |
| GOOGL230616C02600000 | 2021-06-14 3:14PM EDT | 2,600.00 | 321.66 | 318.30 | 335.50 | 0.00 | - | 1 | 29 | 19.70% |
| GOOGL230616C02700000 | 2021-06-23 12:17PM EDT | 2,700.00 | 287.73 | 279.50 | 297.50 | 0.00 | - | 1 | 397 | 20.46% |
| GOOGL230616C02800000 | 2021-06-11 1:51PM EDT | 2,800.00 | 257.75 | 244.20 | 261.00 | +12.96 | +5.29% | 1 | 6 | 20.91% |
| GOOGL230616C02850000 | 2021-06-04 10:40AM EDT | 2,850.00 | 213.32 | 227.80 | 244.90 | 0.00 | - | 1 | 1 | 21.15% |
| GOOGL230616C02900000 | 2021-05-24 9:38AM EDT | 2,900.00 | 191.00 | 213.60 | 227.80 | 0.00 | - | 1 | 113 | 21.24% |
| GOOGL230616C02950000 | 2021-06-01 12:22PM EDT | 2,950.00 | 185.64 | 200.60 | 212.50 | 0.00 | - | - | 16 | 21.37% |
| GOOGL230616C03000000 | 2021-06-21 2:40PM EDT | 3,000.00 | 190.45 | 185.50 | 199.80 | 0.00 | - | 1 | 122 | 21.61% |
| GOOGL230616C03050000 | 2021-05-19 11:51AM EDT | 3,050.00 | 130.00 | 169.60 | 184.20 | 0.00 | - | 1 | 4 | 21.57% |
| GOOGL230616C03300000 | 2021-06-03 10:18AM EDT | 3,300.00 | 107.85 | 122.00 | 135.90 | 0.00 | - | 1 | 4 | 22.63% |
| GOOGL230616C03350000 | 2021-06-01 10:01AM EDT | 3,350.00 | 109.77 | 113.60 | 126.70 | 0.00 | - | - | 1 | 22.71% |
| GOOGL230616C03550000 | 2021-06-18 9:30AM EDT | 3,550.00 | 101.25 | 87.60 | 96.00 | 0.00 | - | 1 | 5 | 23.04% |
| GOOGL230616C03600000 | 2021-06-21 1:47PM EDT | 3,600.00 | 85.00 | 81.30 | 90.00 | 0.00 | - | 2 | 418 | 23.15% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230616P01120000 | 2021-06-21 2:19PM EDT | 1,120.00 | 19.20 | 11.50 | 19.50 | 0.00 | - | 2 | 3 | 41.28% |
| GOOGL230616P01140000 | 2021-05-07 12:33PM EDT | 1,140.00 | 26.50 | 17.50 | 25.50 | 0.00 | - | 1 | 0 | 42.93% |
| GOOGL230616P01160000 | 2021-05-18 9:48AM EDT | 1,160.00 | 26.00 | 17.50 | 26.00 | 0.00 | - | 1 | 4 | 42.35% |
| GOOGL230616P01200000 | 2021-05-04 9:53AM EDT | 1,200.00 | 33.83 | 22.50 | 32.00 | 0.00 | - | - | 4 | 42.86% |
| GOOGL230616P01300000 | 2021-05-03 11:27AM EDT | 1,300.00 | 38.00 | 32.50 | 42.50 | 0.00 | - | - | 1 | 42.08% |
| GOOGL230616P01360000 | 2021-04-30 2:36PM EDT | 1,360.00 | 47.67 | 41.00 | 51.00 | 0.00 | - | 2 | 2 | 41.92% |
| GOOGL230616P01400000 | 2021-06-16 9:31AM EDT | 1,400.00 | 37.00 | 37.00 | 44.00 | 0.00 | - | 1 | 13 | 38.85% |
| GOOGL230616P01500000 | 2021-06-23 10:17AM EDT | 1,500.00 | 55.35 | 50.10 | 57.00 | 0.00 | - | 2 | 3 | 38.19% |
| GOOGL230616P01600000 | 2021-06-23 2:01PM EDT | 1,600.00 | 71.80 | 66.40 | 72.60 | 0.00 | - | 1 | 61 | 37.59% |
| GOOGL230616P01620000 | 2021-05-04 11:20AM EDT | 1,620.00 | 107.00 | 84.00 | 94.00 | 0.00 | - | - | 1 | 40.31% |
| GOOGL230616P01640000 | 2021-06-10 12:19PM EDT | 1,640.00 | 84.00 | 72.60 | 79.70 | 0.00 | - | 1 | 1 | 37.38% |
| GOOGL230616P01680000 | 2021-06-04 11:18AM EDT | 1,680.00 | 100.70 | 80.00 | 87.10 | 0.00 | - | 1 | 0 | 37.15% |
| GOOGL230616P01700000 | 2021-06-18 11:27AM EDT | 1,700.00 | 100.76 | 87.50 | 91.80 | 0.00 | - | 1 | 46 | 37.16% |
| GOOGL230616P01760000 | 2021-06-14 3:56PM EDT | 1,760.00 | 106.50 | 98.10 | 104.90 | 0.00 | - | 2 | 2 | 36.92% |
| GOOGL230616P01800000 | 2021-06-23 1:51PM EDT | 1,800.00 | 114.80 | 106.30 | 113.70 | 0.00 | - | 1 | 47 | 36.70% |
| GOOGL230616P01820000 | 2021-06-17 10:51AM EDT | 1,820.00 | 124.80 | 111.00 | 119.70 | 0.00 | - | - | 2 | 36.77% |
| GOOGL230616P01900000 | 2021-06-16 3:30PM EDT | 1,900.00 | 149.20 | 129.80 | 143.10 | 0.00 | - | 10 | 25 | 36.77% |
| GOOGL230616P01960000 | 2021-06-18 10:18AM EDT | 1,960.00 | 165.00 | 147.40 | 160.10 | 0.00 | - | 3 | 8 | 36.53% |
| GOOGL230616P01980000 | 2021-06-21 10:53AM EDT | 1,980.00 | 170.60 | 154.40 | 166.90 | 0.00 | - | 3 | 4 | 36.55% |
| GOOGL230616P02000000 | 2021-06-24 11:26AM EDT | 2,000.00 | 168.10 | 159.90 | 173.40 | -2.75 | -1.61% | 11 | 185 | 36.52% |
| GOOGL230616P02050000 | 2021-06-23 3:37PM EDT | 2,050.00 | 187.55 | 176.60 | 190.10 | 0.00 | - | 1 | 27 | 36.42% |
| GOOGL230616P02110000 | 2021-05-17 9:48AM EDT | 2,110.00 | 265.53 | 210.70 | 225.50 | 0.00 | - | 1 | 4 | 37.64% |
| GOOGL230616P02120000 | 2021-04-09 9:48AM EDT | 2,120.00 | 285.09 | 240.00 | 256.50 | 0.00 | - | 3 | 6 | 40.14% |
| GOOGL230616P02130000 | 2021-04-09 9:48AM EDT | 2,130.00 | 289.91 | 244.50 | 261.10 | 0.00 | - | 4 | 9 | 40.18% |
| GOOGL230616P02150000 | 2021-06-22 3:11PM EDT | 2,150.00 | 215.88 | 212.90 | 226.40 | -10.12 | -4.48% | 1 | 9 | 36.25% |
| GOOGL230616P02160000 | 2021-06-08 9:41AM EDT | 2,160.00 | 242.00 | 217.50 | 230.10 | 0.00 | - | 1 | 3 | 36.22% |
| GOOGL230616P02170000 | 2021-06-17 10:51AM EDT | 2,170.00 | 241.30 | 218.80 | 235.50 | 0.00 | - | 1 | 3 | 36.34% |
| GOOGL230616P02190000 | 2021-04-19 12:02AM EDT | 2,190.00 | 314.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| GOOGL230616P02200000 | 2021-06-18 2:48PM EDT | 2,200.00 | 250.00 | 232.30 | 247.40 | 0.00 | - | 2 | 19 | 36.30% |
| GOOGL230616P02220000 | 2021-05-14 3:52PM EDT | 2,220.00 | 314.10 | 253.50 | 270.00 | 0.00 | - | 1 | 1 | 37.54% |
| GOOGL230616P02230000 | 2021-04-27 3:15PM EDT | 2,230.00 | 328.78 | 283.00 | 301.00 | 0.00 | - | - | 3 | 39.84% |
| GOOGL230616P02260000 | 2021-05-12 11:08AM EDT | 2,260.00 | 370.00 | 272.90 | 286.30 | 0.00 | - | 2 | 2 | 37.42% |
| GOOGL230616P02270000 | 2021-04-28 2:24PM EDT | 2,270.00 | 314.61 | 303.10 | 321.50 | 0.00 | - | 20 | 20 | 40.02% |
| GOOGL230616P02280000 | 2021-05-28 10:00AM EDT | 2,280.00 | 313.19 | 266.20 | 282.40 | 0.00 | - | 1 | 25 | 36.33% |
| GOOGL230616P02350000 | 2021-06-23 11:40AM EDT | 2,350.00 | 308.00 | 299.70 | 315.30 | 0.00 | - | 2 | 7 | 36.38% |
| GOOGL230616P02400000 | 2021-06-23 10:43AM EDT | 2,400.00 | 330.00 | 323.40 | 338.50 | 0.00 | - | 1 | 11 | 36.31% |
| GOOGL230616P02450000 | 2021-06-15 12:36PM EDT | 2,450.00 | 358.00 | 348.20 | 364.00 | 0.00 | - | 1 | 1 | 36.35% |
| GOOGL230616P02500000 | 2021-06-17 11:09AM EDT | 2,500.00 | 400.10 | 374.20 | 390.30 | 0.00 | - | 1 | 2 | 36.38% |
| GOOGL230616P02550000 | 2021-04-29 9:41AM EDT | 2,550.00 | 463.90 | 455.00 | 473.50 | 0.00 | - | - | 1 | 40.66% |
| GOOGL230616P02800000 | 2021-06-22 3:31PM EDT | 2,800.00 | 580.00 | 554.50 | 572.50 | 0.00 | - | 1 | 4 | 37.12% |
| GOOGL230616P03100000 | 2021-05-11 10:20AM EDT | 3,100.00 | 923.60 | 802.50 | 821.50 | 0.00 | - | 1 | 1 | 40.72% |
| GOOGL230616P03150000 | 2021-06-18 3:33PM EDT | 3,150.00 | 850.41 | 810.40 | 828.30 | 0.00 | - | 1 | 1 | 38.73% |
| GOOGL230616P03200000 | 2021-06-18 3:33PM EDT | 3,200.00 | 890.39 | 848.20 | 865.90 | 0.00 | - | 1 | 1 | 38.87% |
| GOOGL230616P03300000 | 2021-05-11 10:20AM EDT | 3,300.00 | 1,094.40 | 963.70 | 982.50 | 0.00 | - | 1 | 1 | 41.98% |
| GOOGL230616P03400000 | 2021-05-11 10:40AM EDT | 3,400.00 | 1,202.00 | 1,048.20 | 1,067.50 | 0.00 | - | 1 | 1 | 42.73% |
| GOOGL230616P03500000 | 2021-06-02 12:55PM EDT | 3,500.00 | 1,187.30 | 1,098.70 | 1,116.50 | 0.00 | - | - | 1 | 40.80% |
| GOOGL230616P03600000 | 2021-05-18 11:34AM EDT | 3,600.00 | 1,336.40 | 1,219.10 | 1,238.00 | 0.00 | - | 1 | 3 | 43.95% |
© 2021 Verizon Media. All rights reserved.
