Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EST. Market open.
Strike:3150.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220128C03150000 | 2022-01-05 3:39PM EST | 2022-01-28 | 1.74 | 1.30 | 2.75 | -3.17 | -64.56% | 5 | 13 | 105.18% |
| GOOGL220204C03150000 | 2022-01-05 2:44PM EST | 2022-02-04 | 10.20 | 5.00 | 12.50 | -5.50 | -35.03% | 4 | 14 | 74.99% |
| GOOGL220218C03150000 | 2022-01-05 3:03PM EST | 2022-02-18 | 12.10 | 10.80 | 14.00 | -12.89 | -51.58% | 37 | 30 | 52.34% |
| GOOGL220318C03150000 | 2022-01-05 2:02PM EST | 2022-03-18 | 30.10 | 21.40 | 26.60 | -12.90 | -30.00% | 8 | 261 | 43.40% |
| GOOGL220414C03150000 | 2022-01-05 3:59PM EST | 2022-04-14 | 37.21 | 32.50 | 41.00 | -29.49 | -44.21% | 6 | 35 | 40.28% |
| GOOGL220617C03150000 | 2022-01-05 3:51PM EST | 2022-06-17 | 73.50 | 68.70 | 75.70 | -30.14 | -29.08% | 11 | 71 | 37.48% |
| GOOGL220916C03150000 | 2022-01-05 12:13PM EST | 2022-09-16 | 130.00 | 108.10 | 122.00 | -28.91 | -18.19% | 6 | 37 | 36.07% |
| GOOGL230120C03150000 | 2022-01-05 3:11PM EST | 2023-01-20 | 175.11 | 170.00 | 177.00 | -59.56 | -25.38% | 3 | 47 | 35.03% |
| GOOGL230317C03150000 | 2021-11-30 12:08PM EST | 2023-03-17 | 264.52 | 268.10 | 281.50 | 0.00 | - | 1 | 2 | 42.47% |
| GOOGL230616C03150000 | 2021-12-17 10:25AM EST | 2023-06-16 | 282.28 | 219.00 | 238.00 | 0.00 | - | 2 | 36 | 34.80% |
| GOOGL240119C03150000 | 2021-12-03 12:45PM EST | 2024-01-19 | 377.54 | 361.10 | 379.50 | 0.00 | - | 1 | 19 | 38.99% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220318P03150000 | 2022-01-03 2:33PM EST | 2022-03-18 | 290.53 | 410.50 | 420.20 | 0.00 | - | 1 | 28 | 0.00% |
| GOOGL220617P03150000 | 2021-11-17 12:58PM EST | 2022-06-17 | 345.50 | 399.20 | 406.80 | 0.00 | - | - | 1 | 0.00% |
| GOOGL220916P03150000 | 2021-12-28 11:01AM EST | 2022-09-16 | 377.70 | 486.10 | 502.70 | 0.00 | - | 1 | 13 | 0.00% |
| GOOGL230120P03150000 | 2021-11-15 3:36PM EST | 2023-01-20 | 440.60 | 449.00 | 467.00 | 0.00 | - | 13 | 20 | 0.00% |
| GOOGL230317P03150000 | 2021-11-15 3:38PM EST | 2023-03-17 | 464.00 | 468.50 | 487.50 | 0.00 | - | - | 10 | 0.00% |
| GOOGL230616P03150000 | 2021-11-10 6:53AM EST | 2023-06-16 | 786.16 | 497.60 | 506.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
