Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Strike:1380.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220520C01380000 | 2022-05-05 2:24PM EDT | 2022-05-20 | 945.20 | 903.80 | 919.20 | 0.00 | - | 1 | 52 | 0.00% |
| GOOGL220617C01380000 | 2022-05-09 12:14PM EDT | 2022-06-17 | 919.90 | 904.30 | 919.40 | 0.00 | - | 1 | 63 | 0.00% |
| GOOGL220819C01380000 | 2022-05-02 10:31AM EDT | 2022-08-19 | 955.80 | 911.20 | 926.10 | 0.00 | - | 1 | 1 | 54.48% |
| GOOGL220916C01380000 | 2022-04-26 2:21PM EDT | 2022-09-16 | 1,044.42 | 923.30 | 938.30 | 0.00 | - | 1 | 3 | 53.09% |
| GOOGL221021C01380000 | 2022-05-06 12:06PM EDT | 2022-10-21 | 989.81 | 931.50 | 942.40 | 0.00 | - | 1 | 2 | 51.46% |
| GOOGL221118C01380000 | 2022-05-05 3:48PM EDT | 2022-11-18 | 967.70 | 932.70 | 947.40 | 0.00 | - | 1 | 1 | 53.16% |
| GOOGL230120C01380000 | 2022-03-23 1:19PM EDT | 2023-01-20 | 1,424.12 | 1,048.00 | 1,065.70 | 0.00 | - | 6 | 6 | 78.26% |
| GOOGL230317C01380000 | 2022-05-06 10:09AM EDT | 2023-03-17 | 987.10 | 957.50 | 976.50 | 0.00 | - | 1 | 1 | 51.03% |
| GOOGL230616C01380000 | 2022-04-19 2:32PM EDT | 2023-06-16 | 1,268.25 | 979.40 | 997.50 | 0.00 | - | 4 | 5 | 49.80% |
| GOOGL240119C01380000 | 2022-05-03 9:30AM EDT | 2024-01-19 | 1,075.00 | 1,023.50 | 1,042.00 | 0.00 | - | 1 | 10 | 47.58% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220520P01380000 | 2022-05-12 12:18PM EDT | 2022-05-20 | 0.18 | 0.00 | 0.05 | 0.00 | - | 15 | 59 | 128.91% |
| GOOGL220617P01380000 | 2022-04-27 12:07PM EDT | 2022-06-17 | 1.25 | 0.25 | 0.70 | 0.00 | - | 2 | 71 | 64.82% |
| GOOGL220819P01380000 | 2022-05-09 3:35PM EDT | 2022-08-19 | 9.51 | 7.10 | 8.00 | 0.00 | - | 2 | 1 | 55.85% |
| GOOGL220916P01380000 | 2022-05-05 3:25PM EDT | 2022-09-16 | 10.70 | 9.80 | 10.80 | 0.00 | - | 3 | 11 | 52.14% |
| GOOGL221021P01380000 | 2022-04-22 11:53AM EDT | 2022-10-21 | 11.60 | 13.30 | 15.10 | 0.00 | - | 1 | 2 | 49.86% |
| GOOGL221118P01380000 | 2022-04-21 10:04AM EDT | 2022-11-18 | 8.47 | 17.40 | 19.30 | 0.00 | - | - | 1 | 48.59% |
| GOOGL221216P01380000 | 2022-04-21 10:04AM EDT | 2022-12-16 | 9.82 | 19.50 | 22.10 | 0.00 | - | - | 1 | 46.80% |
| GOOGL230120P01380000 | 2022-05-09 10:18AM EDT | 2023-01-20 | 25.80 | 22.60 | 25.10 | 0.00 | - | 1 | 43 | 44.78% |
| GOOGL230317P01380000 | 2022-03-22 10:25AM EDT | 2023-03-17 | 12.20 | 10.80 | 20.80 | 0.00 | - | 1 | 6 | 38.66% |
| GOOGL230616P01380000 | 2022-05-10 12:55PM EDT | 2023-06-16 | 46.00 | 33.70 | 42.50 | 0.00 | - | 1 | 8 | 40.98% |
| GOOGL240119P01380000 | 2022-04-11 3:56PM EDT | 2024-01-19 | 37.00 | 57.70 | 66.00 | 0.00 | - | 2 | 66 | 37.83% |
© 2022 Yahoo. All rights reserved.
