Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1400.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220715C01400000 | 2022-06-15 3:31PM EDT | 2022-07-15 | 814.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL220819C01400000 | 2022-06-01 9:55AM EDT | 2022-08-19 | 951.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220916C01400000 | 2022-06-21 10:04AM EDT | 2022-09-16 | 843.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL221021C01400000 | 2022-03-31 12:24PM EDT | 2022-10-21 | 1,428.82 | 903.40 | 920.90 | 0.00 | - | - | 0 | 87.99% |
| GOOGL221118C01400000 | 2022-05-25 9:33AM EDT | 2022-11-18 | 747.00 | 897.50 | 913.90 | 0.00 | - | 3 | 3 | 76.43% |
| GOOGL221216C01400000 | 2022-06-27 9:32AM EDT | 2022-12-16 | 993.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL230120C01400000 | 2022-05-02 11:08AM EDT | 2023-01-20 | 949.06 | 924.00 | 939.30 | 0.00 | - | 20 | 79 | 71.38% |
| GOOGL230317C01400000 | 2022-06-02 10:12AM EDT | 2023-03-17 | 957.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL230616C01400000 | 2022-06-24 12:58PM EDT | 2023-06-16 | 1,010.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240119C01400000 | 2022-06-24 2:48PM EDT | 2024-01-19 | 1,063.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240621C01400000 | 2022-06-17 12:06PM EDT | 2024-06-21 | 911.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220701P01400000 | 2022-06-28 9:48AM EDT | 2022-07-01 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOGL220708P01400000 | 2022-06-21 1:02PM EDT | 2022-07-08 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOGL220715P01400000 | 2022-06-29 10:41AM EDT | 2022-07-15 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL220722P01400000 | 2022-06-29 11:05AM EDT | 2022-07-22 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL220729P01400000 | 2022-06-29 10:29AM EDT | 2022-07-29 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL220819P01400000 | 2022-06-28 3:56PM EDT | 2022-08-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| GOOGL220916P01400000 | 2022-06-24 9:59AM EDT | 2022-09-16 | 4.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GOOGL221021P01400000 | 2022-06-28 11:00AM EDT | 2022-10-21 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL221118P01400000 | 2022-06-28 12:48PM EDT | 2022-11-18 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL221216P01400000 | 2022-06-24 9:43AM EDT | 2022-12-16 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL230120P01400000 | 2022-06-28 2:42PM EDT | 2023-01-20 | 21.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GOOGL230317P01400000 | 2022-04-26 2:36PM EDT | 2023-03-17 | 29.08 | 31.80 | 39.00 | 0.00 | - | 2 | 9 | 46.36% |
| GOOGL230616P01400000 | 2022-06-13 11:16AM EDT | 2023-06-16 | 53.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL230915P01400000 | 2022-06-24 2:03PM EDT | 2023-09-15 | 39.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL240119P01400000 | 2022-06-28 11:29AM EDT | 2024-01-19 | 53.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL240621P01400000 | 2022-06-29 1:41PM EDT | 2024-06-21 | 71.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
