Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230217C00050000 | 2022-08-04 11:59AM EST | 50.00 | 68.40 | 69.55 | 70.55 | 0.00 | - | - | 4 | 668.24% |
| GOOGL230217C00095000 | 2022-08-11 8:56AM EST | 95.00 | 30.20 | 28.40 | 29.80 | +3.20 | +11.85% | 1 | 12 | 302.17% |
| GOOGL230217C00100000 | 2022-08-11 11:20AM EST | 100.00 | 25.45 | 24.15 | 24.90 | +2.33 | +10.08% | 22 | 63 | 271.31% |
| GOOGL230217C00105000 | 2022-08-11 9:39AM EST | 105.00 | 22.07 | 20.65 | 21.15 | +3.11 | +16.40% | 2 | 6 | 251.03% |
| GOOGL230217C00110000 | 2022-08-10 10:53AM EST | 110.00 | 17.45 | 17.15 | 17.65 | +17.45 | +1,454.17% | 2 | 2 | 231.23% |
| GOOGL230217C00115000 | 2022-08-11 10:09AM EST | 115.00 | 14.50 | 14.05 | 14.45 | +1.37 | +10.43% | 1 | 15 | 213.92% |
| GOOGL230217C00120000 | 2022-08-11 11:41AM EST | 120.00 | 11.37 | 11.30 | 11.85 | +0.97 | +9.33% | 83 | 594 | 199.99% |
| GOOGL230217C00125000 | 2022-08-11 12:20PM EST | 125.00 | 9.45 | 8.80 | 9.15 | +1.10 | +13.17% | 155 | 134 | 184.72% |
| GOOGL230217C00130000 | 2022-08-11 12:12PM EST | 130.00 | 7.25 | 6.85 | 7.10 | +0.90 | +14.17% | 137 | 140 | 173.73% |
| GOOGL230217C00135000 | 2022-08-11 1:36PM EST | 135.00 | 5.35 | 5.20 | 5.40 | +0.45 | +9.18% | 77 | 426 | 163.94% |
| GOOGL230217C00140000 | 2022-08-11 12:03PM EST | 140.00 | 4.15 | 3.85 | 4.10 | +0.47 | +12.77% | 75 | 251 | 155.86% |
| GOOGL230217C00145000 | 2022-08-11 11:30AM EST | 145.00 | 3.00 | 2.84 | 3.05 | +0.25 | +9.09% | 34 | 462 | 149.10% |
| GOOGL230217C00150000 | 2022-08-11 1:19PM EST | 150.00 | 2.21 | 2.08 | 2.23 | +0.20 | +9.95% | 135 | 136 | 143.41% |
| GOOGL230217C00155000 | 2022-08-11 1:18PM EST | 155.00 | 1.63 | 1.54 | 1.65 | +0.18 | +12.41% | 206 | 98 | 139.36% |
| GOOGL230217C00160000 | 2022-08-11 12:16PM EST | 160.00 | 1.25 | 1.14 | 1.23 | +0.10 | +8.70% | 377 | 192 | 136.23% |
| GOOGL230217C00165000 | 2022-08-11 12:23PM EST | 165.00 | 0.95 | 0.84 | 0.92 | +0.09 | +10.47% | 247 | 224 | 133.69% |
| GOOGL230217C00170000 | 2022-08-11 12:16PM EST | 170.00 | 0.70 | 0.63 | 0.71 | 0.00 | - | 13 | 140 | 132.23% |
| GOOGL230217C00175000 | 2022-08-09 1:14PM EST | 175.00 | 0.52 | 0.51 | 0.55 | 0.00 | - | 10 | 11 | 131.93% |
| GOOGL230217C00180000 | 2022-08-08 9:00AM EST | 180.00 | 0.53 | 0.38 | 0.47 | 0.00 | - | - | 28 | 131.93% |
| GOOGL230217C00195000 | 2022-08-09 1:02PM EST | 195.00 | 0.23 | 0.19 | 0.27 | 0.00 | - | 1 | 1 | 132.81% |
| GOOGL230217C00200000 | 2022-08-08 10:28AM EST | 200.00 | 0.33 | 0.18 | 0.24 | 0.00 | - | - | 3 | 135.16% |
| GOOGL230217C00205000 | 2022-08-08 1:51PM EST | 205.00 | 0.28 | 0.14 | 0.23 | 0.00 | - | - | 20 | 136.72% |
| GOOGL230217C00215000 | 2022-08-11 8:42AM EST | 215.00 | 0.23 | 0.10 | 0.19 | +0.23 | - | 1 | 0 | 139.65% |
| GOOGL230217C00225000 | 2022-08-10 11:40AM EST | 225.00 | 0.20 | 0.07 | 0.18 | +0.20 | - | - | 4 | 143.75% |
| GOOGL230217C00230000 | 2022-08-08 1:56PM EST | 230.00 | 0.21 | 0.06 | 0.17 | 0.00 | - | - | 2 | 145.70% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230217P00050000 | 2022-08-08 8:30AM EST | 50.00 | 0.24 | 0.09 | 0.19 | 0.00 | - | - | 12 | 138.67% |
| GOOGL230217P00060000 | 2022-08-08 1:36PM EST | 60.00 | 0.36 | 0.27 | 0.35 | 0.00 | - | - | 10 | 119.92% |
| GOOGL230217P00065000 | 2022-08-08 2:11PM EST | 65.00 | 0.50 | 0.40 | 0.52 | 0.00 | - | - | 1 | 111.72% |
| GOOGL230217P00075000 | 2022-08-10 11:05AM EST | 75.00 | 0.86 | 0.81 | 0.94 | 0.00 | - | 1 | 79 | 93.26% |
| GOOGL230217P00080000 | 2022-08-10 11:27AM EST | 80.00 | 1.26 | 1.14 | 1.26 | +1.26 | - | - | 20 | 84.18% |
| GOOGL230217P00085000 | 2022-08-11 10:19AM EST | 85.00 | 1.56 | 1.57 | 1.72 | -0.32 | -17.02% | 1 | 38 | 74.95% |
| GOOGL230217P00090000 | 2022-08-11 10:56AM EST | 90.00 | 2.18 | 2.12 | 2.29 | -0.27 | -11.02% | 74 | 59 | 64.67% |
| GOOGL230217P00095000 | 2022-08-11 9:30AM EST | 95.00 | 2.63 | 2.82 | 3.00 | -0.47 | -15.16% | 8 | 11 | 52.71% |
| GOOGL230217P00100000 | 2022-08-11 1:18PM EST | 100.00 | 3.85 | 3.85 | 4.00 | -0.55 | -12.50% | 153 | 247 | 39.50% |
| GOOGL230217P00105000 | 2022-08-11 10:32AM EST | 105.00 | 4.83 | 4.85 | 5.25 | -0.92 | -16.00% | 55 | 510 | 0.00% |
| GOOGL230217P00110000 | 2022-08-11 11:29AM EST | 110.00 | 6.40 | 6.40 | 6.55 | -0.90 | -12.33% | 70 | 640 | 0.00% |
| GOOGL230217P00115000 | 2022-08-11 12:32PM EST | 115.00 | 8.05 | 8.25 | 8.40 | -1.45 | -15.26% | 227 | 551 | 0.00% |
| GOOGL230217P00120000 | 2022-08-11 12:02PM EST | 120.00 | 10.55 | 10.40 | 10.55 | -1.21 | -10.29% | 91 | 198 | 0.00% |
| GOOGL230217P00125000 | 2022-08-11 10:37AM EST | 125.00 | 12.80 | 12.90 | 13.25 | -1.85 | -12.63% | 189 | 93 | 0.00% |
| GOOGL230217P00140000 | 2022-08-09 2:03PM EST | 140.00 | 24.69 | 22.85 | 23.60 | 0.00 | - | 40 | 40 | 0.00% |
© 2023 Yahoo. All rights reserved.
