UK markets closed
NIKKEI 225
28,942.14 -280.63 (-0.96%) HANG SENG
19,763.91 -158.54 (-0.80%) CRUDE OIL
91.30 +3.19 (+3.62%) GOLD FUTURES
1,772.00 -4.70 (-0.26%) DOW
33,924.59 -55.73 (-0.16%) BTC-GBP
19,556.28 -252.71 (-1.28%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621C00055000 | 2022-08-18 9:35AM EDT | 55.00 | 69.40 | 68.00 | 73.00 | -1.10 | -1.56% | 1 | 67 | 57.31% |
| GOOGL240621C00056000 | 2022-08-03 3:13PM EDT | 56.00 | 67.35 | 67.90 | 70.95 | 0.00 | - | 2 | 55 | 55.93% |
| GOOGL240621C00057000 | 2022-08-03 3:22PM EDT | 57.00 | 66.55 | 67.05 | 70.00 | 0.00 | - | 2 | 3 | 55.27% |
| GOOGL240621C00058000 | 2022-08-05 3:04PM EDT | 58.00 | 64.70 | 66.35 | 69.25 | 0.00 | - | 2 | 2 | 55.28% |
| GOOGL240621C00059000 | 2022-07-22 1:47PM EDT | 59.00 | 55.30 | 65.35 | 68.40 | 0.00 | - | 1 | 1 | 54.52% |
| GOOGL240621C00060000 | 2022-08-18 9:34AM EDT | 60.00 | 65.00 | 64.65 | 67.40 | -1.47 | -2.21% | 10 | 397 | 54.05% |
| GOOGL240621C00061000 | 2022-08-17 9:33AM EDT | 61.00 | 65.35 | 63.75 | 68.00 | 0.00 | - | - | 1 | 56.03% |
| GOOGL240621C00062000 | 2022-08-16 12:35PM EDT | 62.00 | 65.90 | 63.00 | 65.35 | 0.00 | - | 1 | 1 | 52.58% |
| GOOGL240621C00062500 | 2022-08-17 10:30AM EDT | 62.50 | 64.10 | 62.40 | 65.45 | 0.00 | - | 1 | 23 | 52.94% |
| GOOGL240621C00063000 | 2022-08-08 1:11PM EDT | 63.00 | 61.20 | 62.05 | 64.95 | 0.00 | - | 1 | 1 | 52.70% |
| GOOGL240621C00064000 | 2022-08-15 12:06AM EDT | 64.00 | 54.61 | 49.60 | 52.20 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240621C00065000 | 2022-08-16 3:10PM EDT | 65.00 | 62.50 | 60.35 | 63.25 | 0.00 | - | 1 | 9 | 51.73% |
| GOOGL240621C00066000 | 2022-08-11 1:24PM EDT | 66.00 | 60.75 | 60.00 | 62.45 | 0.00 | - | 1 | 1 | 52.12% |
| GOOGL240621C00067000 | 2022-08-10 3:06PM EDT | 67.00 | 61.30 | 58.90 | 61.65 | 0.00 | - | 1 | 2 | 51.31% |
| GOOGL240621C00067500 | 2022-08-15 12:06AM EDT | 67.50 | 52.43 | 52.00 | 57.00 | 0.00 | - | - | - | 41.66% |
| GOOGL240621C00069000 | 2022-08-12 11:22AM EDT | 69.00 | 58.77 | 57.20 | 59.95 | 0.00 | - | - | 2 | 50.30% |
| GOOGL240621C00070000 | 2022-08-17 9:30AM EDT | 70.00 | 56.00 | 56.55 | 60.50 | 0.00 | - | 1 | 12 | 52.12% |
| GOOGL240621C00071000 | 2022-08-10 9:51AM EDT | 71.00 | 56.14 | 55.40 | 58.40 | 0.00 | - | 1 | 1 | 53.61% |
| GOOGL240621C00072000 | 2022-08-10 9:51AM EDT | 72.00 | 55.37 | 54.70 | 57.60 | 0.00 | - | 1 | 3 | 53.16% |
| GOOGL240621C00072500 | 2022-08-15 12:06AM EDT | 72.50 | 47.85 | 48.00 | 53.00 | 0.00 | - | - | - | 40.90% |
| GOOGL240621C00073000 | 2022-07-18 9:50AM EDT | 73.00 | 49.00 | 53.45 | 56.35 | 0.00 | - | 1 | 1 | 51.51% |
| GOOGL240621C00074000 | 2022-07-18 2:25PM EDT | 74.00 | 47.20 | 52.65 | 55.45 | 0.00 | - | - | 1 | 50.82% |
| GOOGL240621C00075000 | 2022-08-10 1:22PM EDT | 75.00 | 51.75 | 52.35 | 55.25 | 0.00 | - | 3 | 85 | 51.95% |
| GOOGL240621C00076000 | 2022-08-11 1:05PM EDT | 76.00 | 52.75 | 51.90 | 54.35 | 0.00 | - | 2 | 26 | 51.25% |
| GOOGL240621C00077000 | 2022-08-12 1:51PM EDT | 77.00 | 52.75 | 50.70 | 53.65 | 0.00 | - | 10 | 5 | 51.04% |
| GOOGL240621C00077500 | 2022-08-15 12:06AM EDT | 77.50 | 45.36 | 44.00 | 49.00 | 0.00 | - | - | - | 39.77% |
| GOOGL240621C00078000 | 2022-07-28 3:06PM EDT | 78.00 | 46.00 | 50.60 | 52.90 | 0.00 | - | 1 | 1 | 50.71% |
| GOOGL240621C00079000 | 2022-07-26 2:01PM EDT | 79.00 | 37.50 | 49.25 | 52.20 | 0.00 | - | - | 2 | 50.49% |
| GOOGL240621C00080000 | 2022-08-15 10:07AM EDT | 80.00 | 51.40 | 48.75 | 51.50 | 0.00 | - | 1 | 179 | 50.26% |
| GOOGL240621C00081000 | 2022-08-10 11:12AM EDT | 81.00 | 49.31 | 48.25 | 52.00 | 0.00 | - | 100 | 101 | 52.82% |
| GOOGL240621C00082000 | 2022-08-17 2:03PM EDT | 82.00 | 49.00 | 46.75 | 49.75 | 0.00 | - | 1 | 14 | 48.96% |
| GOOGL240621C00082500 | 2022-08-03 10:46AM EDT | 82.50 | 45.34 | 46.60 | 49.60 | 0.00 | - | 9 | 10 | 49.30% |
| GOOGL240621C00083000 | 2022-08-01 9:49AM EDT | 83.00 | 44.40 | 46.30 | 49.10 | 0.00 | - | - | 21 | 48.83% |
| GOOGL240621C00084000 | 2022-08-10 3:10PM EDT | 84.00 | 46.70 | 45.45 | 48.45 | 0.00 | - | 2 | 0 | 48.69% |
| GOOGL240621C00085000 | 2022-08-12 2:05PM EDT | 85.00 | 47.20 | 44.65 | 47.80 | 0.00 | - | 1 | 55 | 48.54% |
| GOOGL240621C00086000 | 2022-08-10 11:10AM EDT | 86.00 | 45.30 | 43.00 | 48.00 | 0.00 | - | 9 | 5 | 50.23% |
| GOOGL240621C00087000 | 2022-08-17 10:41AM EDT | 87.00 | 44.62 | 43.15 | 46.25 | 0.00 | - | 53 | 60 | 47.67% |
| GOOGL240621C00087500 | 2022-08-02 3:45PM EDT | 87.50 | 40.25 | 42.95 | 45.95 | 0.00 | - | 2 | 21 | 47.64% |
| GOOGL240621C00088000 | 2022-08-16 2:14PM EDT | 88.00 | 45.26 | 42.45 | 45.65 | 0.00 | - | 1 | 3 | 47.60% |
| GOOGL240621C00089000 | 2022-07-22 9:35AM EDT | 89.00 | 36.00 | 41.65 | 44.10 | 0.00 | - | 1 | 1 | 45.53% |
| GOOGL240621C00090000 | 2022-08-18 10:43AM EDT | 90.00 | 43.35 | 41.75 | 44.15 | +0.85 | +2.00% | 1 | 149 | 46.81% |
| GOOGL240621C00091000 | 2022-08-18 10:16AM EDT | 91.00 | 41.35 | 40.45 | 43.55 | +0.94 | +2.33% | 1 | 4 | 46.71% |
| GOOGL240621C00092000 | 2022-07-27 9:37AM EDT | 92.00 | 33.35 | 40.35 | 42.70 | 0.00 | - | 1 | 2 | 46.10% |
| GOOGL240621C00092500 | 2022-08-18 12:06PM EDT | 92.50 | 41.26 | 39.30 | 41.85 | -0.55 | -1.32% | 3 | 26 | 44.94% |
| GOOGL240621C00093000 | 2022-08-11 9:39AM EDT | 93.00 | 40.63 | 39.30 | 42.15 | 0.00 | - | 1 | 20 | 46.09% |
| GOOGL240621C00094000 | 2022-08-05 12:29PM EDT | 94.00 | 38.00 | 38.00 | 40.80 | 0.00 | - | 1 | 3 | 44.48% |
| GOOGL240621C00095000 | 2022-08-18 1:11PM EDT | 95.00 | 39.03 | 37.90 | 40.70 | -0.42 | -1.06% | 16 | 276 | 45.34% |
| GOOGL240621C00096000 | 2022-08-02 10:14AM EDT | 96.00 | 33.45 | 37.05 | 40.05 | 0.00 | - | 2 | 20 | 45.11% |
| GOOGL240621C00097500 | 2022-08-16 3:08PM EDT | 97.50 | 39.00 | 36.05 | 38.50 | 0.00 | - | 3 | 181 | 43.65% |
| GOOGL240621C00098000 | 2022-08-15 12:38PM EDT | 98.00 | 38.90 | 36.55 | 38.55 | 0.00 | - | 4 | 7 | 44.23% |
| GOOGL240621C00099000 | 2022-08-17 12:34PM EDT | 99.00 | 36.70 | 34.95 | 38.10 | 0.00 | - | 1 | 33 | 44.35% |
| GOOGL240621C00100000 | 2022-08-18 11:51AM EDT | 100.00 | 36.40 | 35.35 | 37.45 | +0.71 | +1.99% | 2 | 597 | 44.09% |
| GOOGL240621C00102500 | 2022-08-18 1:06PM EDT | 102.50 | 34.17 | 32.75 | 35.85 | +0.07 | +0.21% | 10 | 94 | 43.44% |
| GOOGL240621C00105000 | 2022-08-18 1:06PM EDT | 105.00 | 32.61 | 31.25 | 34.30 | -1.84 | -5.34% | 11 | 207 | 42.84% |
| GOOGL240621C00107500 | 2022-08-16 2:44PM EDT | 107.50 | 32.00 | 29.65 | 32.50 | 0.00 | - | 1 | 131 | 41.77% |
| GOOGL240621C00110000 | 2022-08-18 12:17PM EDT | 110.00 | 30.38 | 28.90 | 31.20 | -0.12 | -0.39% | 1 | 666 | 41.51% |
| GOOGL240621C00112500 | 2022-08-18 1:22PM EDT | 112.50 | 28.65 | 27.45 | 29.40 | -1.15 | -3.86% | 3 | 229 | 40.37% |
| GOOGL240621C00115000 | 2022-08-18 12:21PM EDT | 115.00 | 27.10 | 26.60 | 27.85 | -0.60 | -2.17% | 3 | 553 | 39.61% |
| GOOGL240621C00117500 | 2022-08-18 1:02PM EDT | 117.50 | 25.60 | 25.10 | 26.80 | +0.10 | +0.39% | 6 | 324 | 39.61% |
| GOOGL240621C00120000 | 2022-08-18 1:40PM EDT | 120.00 | 24.71 | 24.00 | 25.55 | +0.71 | +2.96% | 50 | 770 | 39.23% |
| GOOGL240621C00122500 | 2022-08-17 10:59AM EDT | 122.50 | 22.80 | 21.50 | 24.10 | 0.00 | - | 3 | 199 | 38.48% |
| GOOGL240621C00125000 | 2022-08-18 1:08PM EDT | 125.00 | 22.15 | 21.30 | 23.05 | -0.10 | -0.45% | 5 | 287 | 38.32% |
| GOOGL240621C00127500 | 2022-08-16 11:09AM EDT | 127.50 | 21.40 | 19.85 | 21.95 | 0.00 | - | 8 | 64 | 38.02% |
| GOOGL240621C00130000 | 2022-08-18 11:57AM EDT | 130.00 | 20.30 | 18.90 | 20.80 | +0.70 | +3.57% | 1 | 500 | 37.60% |
| GOOGL240621C00132500 | 2022-08-17 3:20PM EDT | 132.50 | 18.50 | 17.50 | 20.25 | 0.00 | - | 3 | 166 | 38.04% |
| GOOGL240621C00135000 | 2022-08-18 11:17AM EDT | 135.00 | 17.00 | 15.00 | 19.25 | -1.45 | -7.86% | 1 | 759 | 37.75% |
| GOOGL240621C00137500 | 2022-08-12 3:48PM EDT | 137.50 | 18.15 | 15.75 | 17.60 | 0.00 | - | 2 | 9 | 36.41% |
| GOOGL240621C00140000 | 2022-08-18 9:50AM EDT | 140.00 | 15.50 | 14.25 | 17.25 | -1.50 | -8.82% | 1 | 199 | 37.02% |
| GOOGL240621C00142500 | 2022-08-15 11:25AM EDT | 142.50 | 15.39 | 13.40 | 16.30 | 0.00 | - | 1 | 97 | 36.65% |
| GOOGL240621C00145000 | 2022-08-18 9:30AM EDT | 145.00 | 13.75 | 12.80 | 14.90 | -1.25 | -8.33% | 1 | 1,069 | 35.54% |
| GOOGL240621C00147500 | 2022-08-18 11:04AM EDT | 147.50 | 13.93 | 11.65 | 14.50 | +0.10 | +0.72% | 2 | 137 | 35.94% |
| GOOGL240621C00150000 | 2022-08-18 1:11PM EDT | 150.00 | 12.71 | 11.10 | 12.85 | +0.44 | +3.59% | 24 | 1,079 | 34.33% |
| GOOGL240621C00152500 | 2022-08-12 9:40AM EDT | 152.50 | 11.95 | 10.65 | 12.50 | 0.00 | - | 1 | 46 | 34.71% |
| GOOGL240621C00155000 | 2022-08-18 10:01AM EDT | 155.00 | 10.70 | 10.80 | 12.35 | -0.60 | -5.31% | 1 | 1,155 | 35.37% |
| GOOGL240621C00157500 | 2022-08-18 12:47PM EDT | 157.50 | 10.50 | 9.25 | 11.85 | -0.77 | -6.83% | 2 | 168 | 35.44% |
| GOOGL240621C00160000 | 2022-08-18 10:25AM EDT | 160.00 | 9.60 | 9.30 | 10.85 | -0.55 | -5.42% | 1 | 283 | 34.66% |
| GOOGL240621C00162500 | 2022-08-10 11:37AM EDT | 162.50 | 9.80 | 8.70 | 10.70 | 0.00 | - | 2 | 129 | 35.23% |
| GOOGL240621C00165000 | 2022-08-16 2:31PM EDT | 165.00 | 9.41 | 7.40 | 9.50 | 0.00 | - | 4 | 161 | 34.01% |
| GOOGL240621C00170000 | 2022-08-17 11:46AM EDT | 170.00 | 7.60 | 7.40 | 8.70 | 0.00 | - | 1 | 3,188 | 34.12% |
| GOOGL240621C00175000 | 2022-08-16 10:10AM EDT | 175.00 | 7.00 | 5.65 | 8.15 | 0.00 | - | 6 | 1,240 | 34.55% |
| GOOGL240621C00180000 | 2022-08-16 3:35PM EDT | 180.00 | 5.98 | 5.00 | 6.55 | 0.00 | - | 20 | 35 | 32.90% |
| GOOGL240621C00185000 | 2022-08-16 10:50AM EDT | 185.00 | 5.50 | 4.50 | 6.60 | 0.00 | - | 2 | 111 | 34.22% |
| GOOGL240621C00190000 | 2022-08-17 10:54AM EDT | 190.00 | 4.65 | 3.75 | 5.85 | 0.00 | - | 40 | 44 | 33.91% |
| GOOGL240621C00200000 | 2022-08-18 1:19PM EDT | 200.00 | 4.35 | 3.70 | 4.20 | +0.60 | +16.00% | 3 | 4,426 | 32.45% |
| GOOGL240621C00205000 | 2022-08-18 10:04AM EDT | 205.00 | 3.16 | 2.36 | 3.75 | -1.16 | -26.85% | 1 | 9 | 32.34% |
| GOOGL240621C00210000 | 2022-08-15 10:31AM EDT | 210.00 | 3.42 | 2.62 | 3.45 | 0.00 | - | 1 | 9 | 32.51% |
| GOOGL240621C00215000 | 2022-08-18 1:04PM EDT | 215.00 | 2.94 | 2.08 | 3.05 | -0.16 | -5.16% | 5 | 13 | 32.32% |
| GOOGL240621C00220000 | 2022-08-17 11:29AM EDT | 220.00 | 2.40 | 2.40 | 2.98 | 0.00 | - | 1 | 74 | 32.97% |
| GOOGL240621C00225000 | 2022-08-18 1:26PM EDT | 225.00 | 2.39 | 2.20 | 2.50 | +0.09 | +3.91% | 225 | 305 | 32.36% |
| GOOGL240621C01120000 | 2022-07-05 2:22PM EDT | 1,120.00 | 1,233.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| GOOGL240621C01200000 | 2022-07-15 10:13AM EDT | 1,200.00 | 1,173.55 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| GOOGL240621C01250000 | 2022-06-21 1:40PM EDT | 1,250.00 | 1,133.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GOOGL240621C01280000 | 2022-06-23 2:50PM EDT | 1,280.00 | 1,092.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GOOGL240621C01300000 | 2022-06-21 10:41AM EDT | 1,300.00 | 1,085.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GOOGL240621C01350000 | 2022-06-21 10:40AM EDT | 1,350.00 | 1,048.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL240621C01400000 | 2022-06-17 12:06PM EDT | 1,400.00 | 911.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL240621C01450000 | 2022-06-21 9:56AM EDT | 1,450.00 | 956.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL240621C01500000 | 2022-07-06 2:51PM EDT | 1,500.00 | 979.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GOOGL240621C01550000 | 2022-06-21 12:55PM EDT | 1,550.00 | 907.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GOOGL240621C01600000 | 2022-06-21 10:38AM EDT | 1,600.00 | 866.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GOOGL240621C01650000 | 2022-06-17 12:09PM EDT | 1,650.00 | 739.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL240621C01660000 | 2022-06-30 10:46AM EDT | 1,660.00 | 750.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GOOGL240621C01700000 | 2022-07-13 2:26PM EDT | 1,700.00 | 793.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| GOOGL240621C01750000 | 2022-06-17 1:51PM EDT | 1,750.00 | 699.19 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| GOOGL240621C01800000 | 2022-06-21 10:26AM EDT | 1,800.00 | 729.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| GOOGL240621C01850000 | 2022-07-11 12:54PM EDT | 1,850.00 | 764.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GOOGL240621C01860000 | 2022-06-30 10:10AM EDT | 1,860.00 | 610.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GOOGL240621C01900000 | 2022-07-15 3:49PM EDT | 1,900.00 | 649.81 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 25.00% |
| GOOGL240621C01920000 | 2022-07-11 1:51PM EDT | 1,920.00 | 720.75 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| GOOGL240621C01950000 | 2022-07-15 3:49PM EDT | 1,950.00 | 619.36 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 25.00% |
| GOOGL240621C01980000 | 2022-06-23 1:46PM EDT | 1,980.00 | 592.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GOOGL240621C02000000 | 2022-07-15 2:51PM EDT | 2,000.00 | 595.00 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 25.00% |
| GOOGL240621C02050000 | 2022-07-14 2:34PM EDT | 2,050.00 | 555.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GOOGL240621C02100000 | 2022-07-13 11:31AM EDT | 2,100.00 | 560.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| GOOGL240621C02150000 | 2022-07-12 2:29PM EDT | 2,150.00 | 568.41 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOGL240621C02200000 | 2022-07-15 10:13AM EDT | 2,200.00 | 493.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| GOOGL240621C02250000 | 2022-07-13 3:25PM EDT | 2,250.00 | 470.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| GOOGL240621C02300000 | 2022-07-15 11:46AM EDT | 2,300.00 | 445.50 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 50.00% |
| GOOGL240621C02350000 | 2022-07-14 10:30AM EDT | 2,350.00 | 390.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| GOOGL240621C02400000 | 2022-07-15 1:40PM EDT | 2,400.00 | 396.00 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| GOOGL240621C02450000 | 2022-07-11 10:26AM EDT | 2,450.00 | 439.72 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| GOOGL240621C02500000 | 2022-07-13 2:20PM EDT | 2,500.00 | 356.41 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| GOOGL240621C02600000 | 2022-07-14 10:33AM EDT | 2,600.00 | 293.60 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| GOOGL240621C02650000 | 2022-07-15 10:11AM EDT | 2,650.00 | 302.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOGL240621C02700000 | 2022-06-23 12:29PM EDT | 2,700.00 | 286.64 | 0.00 | 0.00 | 0.00 | - | - | 32 | 50.00% |
| GOOGL240621C02800000 | 2022-07-13 3:45PM EDT | 2,800.00 | 250.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GOOGL240621C02950000 | 2022-06-22 11:45AM EDT | 2,950.00 | 226.22 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| GOOGL240621C03000000 | 2022-07-15 3:53PM EDT | 3,000.00 | 193.00 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| GOOGL240621C03050000 | 2022-07-14 1:40PM EDT | 3,050.00 | 178.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOGL240621C03100000 | 2022-07-15 3:46PM EDT | 3,100.00 | 174.00 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| GOOGL240621C03150000 | 2022-07-15 12:49PM EDT | 3,150.00 | 164.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| GOOGL240621C03200000 | 2022-07-15 3:11PM EDT | 3,200.00 | 152.18 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| GOOGL240621C03250000 | 2022-07-08 1:53PM EDT | 3,250.00 | 200.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GOOGL240621C03300000 | 2022-07-01 2:38PM EDT | 3,300.00 | 111.34 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| GOOGL240621C03400000 | 2022-07-15 2:45PM EDT | 3,400.00 | 121.40 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 50.00% |
| GOOGL240621C03500000 | 2022-07-14 3:39PM EDT | 3,500.00 | 105.50 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00055000 | 2022-08-18 1:32PM EDT | 55.00 | 1.36 | 1.20 | 1.52 | 0.00 | - | 1,096 | 1,981 | 40.56% |
| GOOGL240621P00056000 | 2022-08-16 3:34PM EDT | 56.00 | 1.35 | 0.88 | 1.90 | 0.00 | - | 4 | 246 | 42.05% |
| GOOGL240621P00057000 | 2022-08-16 12:38PM EDT | 57.00 | 1.39 | 0.96 | 1.99 | 0.00 | - | 4 | 138 | 41.72% |
| GOOGL240621P00058000 | 2022-08-16 12:34PM EDT | 58.00 | 1.50 | 1.04 | 2.08 | 0.00 | - | 22 | 115 | 41.39% |
| GOOGL240621P00059000 | 2022-08-18 12:31PM EDT | 59.00 | 1.67 | 1.31 | 2.21 | -0.20 | -10.70% | 4 | 20 | 41.25% |
| GOOGL240621P00060000 | 2022-08-16 3:10PM EDT | 60.00 | 1.71 | 1.51 | 1.99 | 0.00 | - | 9 | 108 | 39.31% |
| GOOGL240621P00061000 | 2022-07-20 2:15PM EDT | 61.00 | 2.15 | 1.28 | 2.06 | 0.00 | - | 4 | 21 | 38.88% |
| GOOGL240621P00062000 | 2022-07-27 10:08AM EDT | 62.00 | 2.61 | 1.49 | 2.48 | 0.00 | - | 6 | 2 | 40.14% |
| GOOGL240621P00063000 | 2022-08-02 1:39PM EDT | 63.00 | 2.44 | 1.47 | 2.28 | 0.00 | - | 2 | 4 | 38.42% |
| GOOGL240621P00064000 | 2022-08-02 11:28AM EDT | 64.00 | 2.50 | 1.86 | 2.40 | 0.00 | - | - | 1 | 38.20% |
| GOOGL240621P00065000 | 2022-08-18 1:33PM EDT | 65.00 | 2.32 | 2.01 | 2.83 | +0.09 | +4.04% | 266 | 330 | 39.31% |
| GOOGL240621P00066000 | 2022-08-16 12:51PM EDT | 66.00 | 2.26 | 1.99 | 2.98 | 0.00 | - | 6 | 2 | 39.14% |
| GOOGL240621P00067000 | 2022-08-10 12:10PM EDT | 67.00 | 2.39 | 2.14 | 2.97 | 0.00 | - | 2 | 5 | 38.32% |
| GOOGL240621P00067500 | 2022-08-03 1:30PM EDT | 67.50 | 2.80 | 1.93 | 3.10 | 0.00 | - | 4 | 2 | 38.45% |
| GOOGL240621P00069000 | 2022-08-04 12:05PM EDT | 69.00 | 2.81 | 2.14 | 3.30 | 0.00 | - | - | 1 | 38.06% |
| GOOGL240621P00070000 | 2022-08-17 3:10PM EDT | 70.00 | 2.80 | 2.49 | 3.15 | 0.00 | - | 20 | 875 | 36.73% |
| GOOGL240621P00073000 | 2022-08-10 10:41AM EDT | 73.00 | 3.51 | 2.85 | 3.50 | 0.00 | - | 10 | 30 | 35.75% |
| GOOGL240621P00074000 | 2022-07-06 9:41AM EDT | 74.00 | 4.49 | 3.10 | 4.90 | 0.00 | - | - | 40 | 39.51% |
| GOOGL240621P00075000 | 2022-08-17 12:39PM EDT | 75.00 | 3.48 | 2.94 | 4.00 | 0.00 | - | 2 | 42 | 35.93% |
| GOOGL240621P00076000 | 2022-08-11 12:39PM EDT | 76.00 | 3.83 | 2.99 | 4.20 | 0.00 | - | 1 | 21 | 35.81% |
| GOOGL240621P00077000 | 2022-07-07 12:18PM EDT | 77.00 | 4.50 | 3.50 | 5.30 | 0.00 | - | - | 20 | 38.32% |
| GOOGL240621P00077500 | 2022-07-07 12:18PM EDT | 77.50 | 4.60 | 3.60 | 5.35 | 0.00 | - | - | 20 | 38.07% |
| GOOGL240621P00078000 | 2022-08-11 9:48AM EDT | 78.00 | 4.29 | 3.65 | 4.70 | 0.00 | - | 1 | 4 | 35.82% |
| GOOGL240621P00079000 | 2022-08-05 2:09PM EDT | 79.00 | 4.33 | 3.90 | 5.00 | 0.00 | - | 2 | 0 | 35.92% |
| GOOGL240621P00080000 | 2022-08-17 2:39PM EDT | 80.00 | 4.21 | 4.05 | 5.10 | 0.00 | - | 40 | 59 | 35.45% |
| GOOGL240621P00081000 | 2022-08-10 3:12PM EDT | 81.00 | 4.95 | 4.30 | 4.95 | 0.00 | - | - | 1 | 34.29% |
| GOOGL240621P00084000 | 2022-08-10 12:10PM EDT | 84.00 | 5.51 | 4.50 | 6.00 | 0.00 | - | 4 | 3 | 34.82% |
| GOOGL240621P00085000 | 2022-08-18 2:02PM EDT | 85.00 | 5.45 | 5.05 | 5.70 | -0.30 | -5.22% | 3 | 342 | 33.31% |
| GOOGL240621P00086000 | 2022-08-02 3:46PM EDT | 86.00 | 6.55 | 5.25 | 6.15 | 0.00 | - | 2 | 1 | 33.69% |
| GOOGL240621P00087000 | 2022-08-09 10:13AM EDT | 87.00 | 6.65 | 5.45 | 6.20 | 0.00 | - | 2 | 1 | 33.07% |
| GOOGL240621P00087500 | 2022-08-04 10:01AM EDT | 87.50 | 6.35 | 5.20 | 6.75 | 0.00 | - | 2 | 21 | 34.00% |
| GOOGL240621P00088000 | 2022-08-04 1:23PM EDT | 88.00 | 6.65 | 5.20 | 6.95 | 0.00 | - | 1 | 16 | 34.09% |
| GOOGL240621P00089000 | 2022-07-19 11:40AM EDT | 89.00 | 7.13 | 5.60 | 7.00 | 0.00 | - | - | 1 | 33.45% |
| GOOGL240621P00090000 | 2022-08-16 2:32PM EDT | 90.00 | 6.26 | 5.75 | 7.35 | 0.00 | - | 4 | 979 | 33.48% |
| GOOGL240621P00091000 | 2022-08-12 3:45PM EDT | 91.00 | 6.75 | 6.40 | 7.25 | 0.00 | - | 2 | 8 | 32.51% |
| GOOGL240621P00092500 | 2022-07-22 3:38PM EDT | 92.50 | 10.40 | 6.35 | 7.55 | 0.00 | - | 30 | 90 | 32.04% |
| GOOGL240621P00093000 | 2022-08-18 12:39PM EDT | 93.00 | 7.31 | 6.40 | 8.05 | -0.59 | -7.47% | 10 | 32 | 32.73% |
| GOOGL240621P00094000 | 2022-08-18 12:42PM EDT | 94.00 | 7.60 | 6.65 | 8.50 | -3.10 | -28.97% | 10 | 818 | 32.91% |
| GOOGL240621P00095000 | 2022-08-18 12:44PM EDT | 95.00 | 7.93 | 7.00 | 8.75 | -0.07 | -0.88% | 10 | 184 | 32.65% |
| GOOGL240621P00096000 | 2022-08-17 11:29AM EDT | 96.00 | 8.35 | 7.30 | 9.00 | 0.00 | - | 6 | 613 | 32.39% |
| GOOGL240621P00097000 | 2022-08-04 10:29AM EDT | 97.00 | 9.30 | 7.45 | 9.40 | 0.00 | - | 1 | 22 | 32.42% |
| GOOGL240621P00097500 | 2022-08-09 1:21PM EDT | 97.50 | 9.40 | 7.85 | 9.10 | 0.00 | - | 150 | 190 | 31.44% |
| GOOGL240621P00098000 | 2022-08-15 3:20PM EDT | 98.00 | 8.10 | 8.05 | 11.00 | 0.00 | - | 11 | 13 | 34.74% |
| GOOGL240621P00099000 | 2022-08-16 12:34PM EDT | 99.00 | 8.40 | 8.10 | 9.95 | 0.00 | - | 65 | 287 | 31.93% |
| GOOGL240621P00100000 | 2022-08-18 12:28PM EDT | 100.00 | 9.45 | 8.40 | 9.90 | +0.05 | +0.53% | 28 | 3,768 | 31.06% |
| GOOGL240621P00102500 | 2022-08-12 1:23PM EDT | 102.50 | 10.41 | 9.20 | 11.05 | 0.00 | - | 5 | 493 | 31.24% |
| GOOGL240621P00105000 | 2022-08-18 11:28AM EDT | 105.00 | 10.70 | 10.35 | 11.30 | -0.17 | -1.56% | 5 | 236 | 29.72% |
| GOOGL240621P00107500 | 2022-08-10 3:10PM EDT | 107.50 | 12.20 | 10.75 | 12.75 | 0.00 | - | 2 | 81 | 30.26% |
| GOOGL240621P00110000 | 2022-08-17 12:54PM EDT | 110.00 | 12.80 | 11.70 | 13.75 | 0.00 | - | 1 | 588 | 29.91% |
| GOOGL240621P00112500 | 2022-08-04 10:02AM EDT | 112.50 | 14.40 | 12.70 | 14.70 | 0.00 | - | 4 | 57 | 29.41% |
| GOOGL240621P00115000 | 2022-08-17 10:35AM EDT | 115.00 | 14.67 | 14.05 | 15.25 | 0.00 | - | 1 | 143 | 28.20% |
| GOOGL240621P00117500 | 2022-08-16 2:37PM EDT | 117.50 | 15.35 | 14.90 | 16.35 | 0.00 | - | 1 | 11 | 27.81% |
| GOOGL240621P00120000 | 2022-08-16 2:40PM EDT | 120.00 | 16.50 | 16.40 | 17.75 | 0.00 | - | 1 | 194 | 27.81% |
| GOOGL240621P00122500 | 2022-08-17 1:23PM EDT | 122.50 | 18.50 | 17.15 | 19.35 | 0.00 | - | 1 | 17 | 28.04% |
| GOOGL240621P00125000 | 2022-08-16 3:57PM EDT | 125.00 | 18.50 | 18.25 | 20.65 | 0.00 | - | 6 | 130 | 27.73% |
| GOOGL240621P00127500 | 2022-08-17 2:27PM EDT | 127.50 | 20.35 | 20.10 | 21.95 | 0.00 | - | 1 | 23 | 27.34% |
| GOOGL240621P00130000 | 2022-08-12 9:31AM EDT | 130.00 | 22.45 | 20.95 | 22.95 | 0.00 | - | 100 | 242 | 26.41% |
| GOOGL240621P00132500 | 2022-08-09 2:58PM EDT | 132.50 | 25.20 | 23.00 | 24.20 | 0.00 | - | 68 | 42 | 25.79% |
| GOOGL240621P00135000 | 2022-08-16 10:07AM EDT | 135.00 | 24.18 | 23.95 | 26.10 | 0.00 | - | 1 | 2 | 26.10% |
| GOOGL240621P00137500 | 2022-07-26 10:48AM EDT | 137.50 | 36.51 | 25.15 | 27.85 | 0.00 | - | - | 7 | 26.10% |
| GOOGL240621P00140000 | 2022-08-11 3:00PM EDT | 140.00 | 28.95 | 27.15 | 29.10 | 0.00 | - | 4 | 54 | 25.24% |
| GOOGL240621P00142500 | 2022-08-11 9:45AM EDT | 142.50 | 29.40 | 28.35 | 30.20 | 0.00 | - | 2 | 3 | 24.05% |
| GOOGL240621P00145000 | 2022-08-11 11:57AM EDT | 145.00 | 32.25 | 30.05 | 32.40 | 0.00 | - | 2 | 30 | 24.55% |
| GOOGL240621P00147500 | 2022-08-09 10:06AM EDT | 147.50 | 35.90 | 31.95 | 35.50 | 0.00 | - | 39 | 0 | 26.49% |
| GOOGL240621P00150000 | 2022-08-12 1:53PM EDT | 150.00 | 35.77 | 33.50 | 36.05 | 0.00 | - | 60 | 163 | 24.12% |
| GOOGL240621P00152500 | 2022-08-04 10:04AM EDT | 152.50 | 38.05 | 35.45 | 37.95 | 0.00 | - | - | 1 | 23.92% |
| GOOGL240621P00160000 | 2022-08-16 3:09PM EDT | 160.00 | 41.65 | 41.45 | 43.60 | 0.00 | - | 1 | 63 | 22.75% |
| GOOGL240621P00165000 | 2022-08-11 12:59PM EDT | 165.00 | 47.35 | 45.75 | 47.60 | 0.00 | - | - | 1 | 21.98% |
| GOOGL240621P00170000 | 2022-07-27 2:44PM EDT | 170.00 | 57.45 | 50.00 | 51.85 | 0.00 | - | 1 | 0 | 21.41% |
| GOOGL240621P00200000 | 2022-08-01 9:30AM EDT | 200.00 | 84.70 | 78.95 | 80.70 | 0.00 | - | - | 1 | 23.85% |
| GOOGL240621P00220000 | 2022-08-05 11:10AM EDT | 220.00 | 103.00 | 98.00 | 102.50 | 0.00 | - | 1 | 0 | 33.23% |
| GOOGL240621P00225000 | 2022-08-10 9:45AM EDT | 225.00 | 106.05 | 103.55 | 106.20 | 0.00 | - | 2 | 0 | 29.87% |
| GOOGL240621P01120000 | 2022-07-06 2:37PM EDT | 1,120.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240621P01140000 | 2022-07-13 9:30AM EDT | 1,140.00 | 37.02 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOGL240621P01160000 | 2022-07-13 3:55PM EDT | 1,160.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOGL240621P01180000 | 2022-07-08 12:13PM EDT | 1,180.00 | 34.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL240621P01200000 | 2022-07-13 2:03PM EDT | 1,200.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL240621P01220000 | 2022-07-13 2:01PM EDT | 1,220.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL240621P01400000 | 2022-07-15 2:19PM EDT | 1,400.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| GOOGL240621P01460000 | 2022-07-06 9:41AM EDT | 1,460.00 | 86.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240621P01480000 | 2022-07-06 9:41AM EDT | 1,480.00 | 89.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GOOGL240621P01500000 | 2022-07-07 12:18PM EDT | 1,500.00 | 83.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GOOGL240621P01520000 | 2022-07-07 12:18PM EDT | 1,520.00 | 86.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240621P01540000 | 2022-07-07 12:18PM EDT | 1,540.00 | 89.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240621P01550000 | 2022-07-07 12:18PM EDT | 1,550.00 | 92.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240621P01600000 | 2022-07-05 3:06PM EDT | 1,600.00 | 117.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL240621P01700000 | 2022-06-17 3:59PM EDT | 1,700.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL240621P01800000 | 2022-07-15 9:42AM EDT | 1,800.00 | 164.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240621P01850000 | 2022-06-28 11:41AM EDT | 1,850.00 | 178.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| GOOGL240621P01860000 | 2022-07-07 3:50PM EDT | 1,860.00 | 161.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240621P01880000 | 2022-07-05 2:44PM EDT | 1,880.00 | 192.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240621P01900000 | 2022-07-15 11:36AM EDT | 1,900.00 | 193.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL240621P01950000 | 2022-07-15 2:57PM EDT | 1,950.00 | 214.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL240621P01980000 | 2022-07-15 9:43AM EDT | 1,980.00 | 224.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GOOGL240621P02000000 | 2022-07-15 3:58PM EDT | 2,000.00 | 232.70 | 0.00 | 0.00 | 0.00 | - | 134 | 128 | 0.00% |
| GOOGL240621P02100000 | 2022-07-13 3:46PM EDT | 2,100.00 | 277.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GOOGL240621P02150000 | 2022-07-05 1:00PM EDT | 2,150.00 | 312.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOGL240621P02200000 | 2022-07-12 1:28PM EDT | 2,200.00 | 297.28 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOGL240621P02250000 | 2022-07-14 2:22PM EDT | 2,250.00 | 351.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL240621P02300000 | 2022-07-14 2:22PM EDT | 2,300.00 | 377.25 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOGL240621P02400000 | 2022-06-24 9:41AM EDT | 2,400.00 | 395.01 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| GOOGL240621P02500000 | 2022-06-30 9:50AM EDT | 2,500.00 | 514.58 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL240621P02600000 | 2022-06-30 9:52AM EDT | 2,600.00 | 585.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240621P02900000 | 2022-06-28 2:17PM EDT | 2,900.00 | 744.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240621P03000000 | 2022-06-30 9:30AM EDT | 3,000.00 | 850.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
