UK markets open in 4 hours 5 minutes
NIKKEI 225
29,682.66+39.97(+0.13%)HANG SENG
28,776.72-16.42(-0.06%)CRUDE OIL
63.37-0.09(-0.14%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,285.25+43.34 (+1.93%)
At close: 4:00PM EDT
2,283.94 -1.31 (-0.06%)
After hours: 7:59PM EDT
Strike:1100.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210416C01100000 | 2021-04-08 2:00PM EDT | 2021-04-16 | 1,144.50 | 1,178.90 | 1,190.00 | 0.00 | - | 1 | 6 | 696.00% |
| GOOGL210521C01100000 | 2021-03-01 10:32AM EDT | 2021-05-21 | 947.01 | 972.60 | 981.90 | 0.00 | - | 1 | 6 | 0.00% |
| GOOGL210618C01100000 | 2021-04-07 9:41AM EDT | 2021-06-18 | 1,120.04 | 1,176.50 | 1,195.70 | 0.00 | - | 5 | 45 | 69.03% |
| GOOGL210716C01100000 | 2021-01-19 1:03AM EDT | 2021-07-16 | 653.72 | 1,004.10 | 1,013.20 | 0.00 | - | - | 0 | 0.00% |
| GOOGL210917C01100000 | 2021-01-11 3:23PM EDT | 2021-09-17 | 677.00 | 991.50 | 998.80 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL211015C01100000 | 2021-01-28 10:49AM EDT | 2021-10-15 | 762.80 | 927.90 | 943.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL220121C01100000 | 2021-04-05 2:16PM EDT | 2022-01-21 | 1,131.88 | 1,185.00 | 1,204.50 | 0.00 | - | 1 | 136 | 53.78% |
| GOOGL220617C01100000 | 2021-04-14 1:09PM EDT | 2022-06-17 | 1,172.34 | 1,197.80 | 1,210.50 | 0.00 | - | 2 | 7 | 46.35% |
| GOOGL220916C01100000 | 2021-02-03 2:36PM EDT | 2022-09-16 | 1,015.00 | 1,026.00 | 1,036.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL230120C01100000 | 2021-04-14 1:26PM EDT | 2023-01-20 | 1,183.93 | 1,200.50 | 1,219.50 | 0.00 | - | 8 | 22 | 40.70% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210416P01100000 | 2021-03-10 10:30AM EDT | 2021-04-16 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 8 | 472.66% |
| GOOGL210521P01100000 | 2021-04-15 12:29PM EDT | 2021-05-21 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 105 | 75.20% |
| GOOGL210618P01100000 | 2021-04-09 10:08AM EDT | 2021-06-18 | 0.75 | 0.60 | 1.35 | 0.00 | - | 1 | 394 | 70.31% |
| GOOGL210716P01100000 | 2021-04-05 9:30AM EDT | 2021-07-16 | 3.30 | 1.00 | 2.60 | 0.00 | - | 1 | 56 | 63.20% |
| GOOGL210820P01100000 | 2021-02-25 12:51PM EDT | 2021-08-20 | 6.75 | 0.65 | 4.20 | 0.00 | - | 2 | 31 | 55.97% |
| GOOGL210917P01100000 | 2021-04-05 1:07PM EDT | 2021-09-17 | 3.02 | 1.95 | 2.70 | 0.00 | - | 5 | 99 | 50.37% |
| GOOGL211015P01100000 | 2021-03-30 10:56AM EDT | 2021-10-15 | 5.40 | 0.55 | 3.20 | 0.00 | - | 6 | 18 | 48.48% |
| GOOGL220121P01100000 | 2021-04-15 3:37PM EDT | 2022-01-21 | 5.38 | 4.20 | 5.80 | -0.62 | -10.33% | 103 | 564 | 42.88% |
| GOOGL220617P01100000 | 2021-03-25 11:38AM EDT | 2022-06-17 | 18.06 | 4.00 | 14.00 | 0.00 | - | 5 | 30 | 40.79% |
| GOOGL220916P01100000 | 2021-03-04 4:42PM EDT | 2022-09-16 | 28.00 | 13.60 | 19.50 | 0.00 | - | 1 | 27 | 39.73% |
| GOOGL230120P01100000 | 2021-04-15 3:23PM EDT | 2023-01-20 | 16.58 | 11.00 | 19.00 | -0.42 | -2.47% | 25 | 79 | 35.43% |
© 2021 Verizon Media. All rights reserved.
