UK markets open in 6 hours 7 minutes
NIKKEI 225
27,584.19 +182.14 (+0.66%) HANG SENG
21,716.59 -241.77 (-1.10%) CRUDE OIL
76.03 +0.15 (+0.20%) GOLD FUTURES
1,917.00 +0.70 (+0.04%) DOW
34,053.94 -39.02 (-0.11%) BTC-GBP
19,288.95 -442.73 (-2.24%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:135.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230203C00135000 | 2023-02-02 3:59PM EST | 2023-02-03 | 0.18 | 0.15 | 0.40 | +0.17 | +1,700.00% | 2,273 | 4 | 250.39% |
| GOOGL230210C00135000 | 2023-02-02 3:59PM EST | 2023-02-10 | 0.40 | 0.37 | 0.42 | +0.37 | +1,233.33% | 2,716 | 9 | 95.21% |
| GOOGL230217C00135000 | 2023-02-02 3:59PM EST | 2023-02-17 | 0.44 | 0.40 | 1.00 | +0.40 | +1,000.00% | 3,517 | 1,987 | 79.20% |
| GOOGL230224C00135000 | 2023-02-02 3:57PM EST | 2023-02-24 | 0.45 | 0.11 | 2.57 | +0.40 | +800.00% | 577 | 70 | 77.81% |
| GOOGL230303C00135000 | 2023-02-02 3:57PM EST | 2023-03-03 | 0.51 | 0.27 | 0.70 | +0.45 | +750.00% | 226 | 257 | 52.30% |
| GOOGL230317C00135000 | 2023-02-02 3:59PM EST | 2023-03-17 | 0.59 | 0.05 | 1.80 | +0.51 | +637.50% | 2,593 | 5,912 | 50.20% |
| GOOGL230421C00135000 | 2023-02-02 3:59PM EST | 2023-04-21 | 0.83 | 0.53 | 0.89 | +0.67 | +418.75% | 457 | 804 | 36.89% |
| GOOGL230616C00135000 | 2023-02-02 3:59PM EST | 2023-06-16 | 1.66 | 0.37 | 2.50 | +1.20 | +260.87% | 620 | 9,678 | 38.57% |
| GOOGL230721C00135000 | 2023-02-02 3:46PM EST | 2023-07-21 | 1.90 | 0.71 | 4.20 | +1.25 | +192.31% | 373 | 59 | 42.00% |
| GOOGL230915C00135000 | 2023-02-02 3:48PM EST | 2023-09-15 | 3.00 | 1.00 | 4.00 | +1.87 | +165.49% | 853 | 1,540 | 35.67% |
| GOOGL240119C00135000 | 2023-02-02 3:55PM EST | 2024-01-19 | 5.05 | 4.05 | 6.10 | +2.31 | +84.31% | 930 | 13,204 | 34.45% |
| GOOGL240621C00135000 | 2023-02-02 2:21PM EST | 2024-06-21 | 7.52 | 7.00 | 8.15 | +2.77 | +58.32% | 101 | 900 | 33.18% |
| GOOGL250117C00135000 | 2023-02-02 3:51PM EST | 2025-01-17 | 11.40 | 9.00 | 12.00 | +3.85 | +50.99% | 105 | 8,392 | 34.58% |
| GOOGL250620C00135000 | 2023-02-02 11:14AM EST | 2025-06-20 | 12.50 | 13.00 | 15.50 | +3.50 | +38.89% | 1 | 20 | 36.72% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230217P00135000 | 2022-12-30 10:26AM EST | 2023-02-17 | 47.85 | 34.85 | 37.05 | 0.00 | - | 1 | 0 | 199.22% |
| GOOGL230317P00135000 | 2023-01-18 1:47PM EST | 2023-03-17 | 44.10 | 43.45 | 44.35 | 0.00 | - | 20 | 0 | 172.90% |
| GOOGL230421P00135000 | 2023-02-02 2:28PM EST | 2023-04-21 | 28.22 | 26.75 | 30.00 | -8.58 | -23.32% | 5 | 0 | 52.30% |
| GOOGL230616P00135000 | 2023-02-02 3:17PM EST | 2023-06-16 | 28.63 | 27.05 | 28.40 | -18.80 | -39.64% | 8 | 0 | 30.13% |
| GOOGL230915P00135000 | 2023-02-02 3:48PM EST | 2023-09-15 | 28.70 | 27.40 | 28.75 | -18.20 | -38.81% | 118 | 0 | 25.15% |
| GOOGL240119P00135000 | 2023-02-02 1:58PM EST | 2024-01-19 | 28.75 | 27.60 | 29.60 | -5.55 | -16.18% | 6 | 2,002 | 23.33% |
| GOOGL240621P00135000 | 2023-02-02 3:46PM EST | 2024-06-21 | 29.70 | 27.00 | 32.00 | -6.65 | -18.29% | 2 | 179 | 25.64% |
| GOOGL250117P00135000 | 2023-02-02 1:44PM EST | 2025-01-17 | 30.60 | 28.00 | 33.00 | -7.40 | -19.47% | 3 | 80 | 23.50% |
© 2023 Yahoo. All rights reserved.
