Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,694.53-21.02 (-0.77%)
At close: 4:00PM EDT
Strike:1400.00
Callsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210820C01400000 | 2021-07-29 11:40AM EDT | 2021-08-20 | 1,329.20 | 1,285.40 | 1,299.70 | 0.00 | - | 2 | 10 | 135.75% |
| GOOGL210917C01400000 | 2021-02-03 12:06PM EDT | 2021-09-17 | 690.80 | 715.50 | 725.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL211015C01400000 | 2021-04-28 9:55AM EDT | 2021-10-15 | 1,026.10 | 972.00 | 981.90 | 0.00 | - | 1 | 9 | 0.00% |
| GOOGL211217C01400000 | 2021-04-28 1:16PM EDT | 2021-12-17 | 992.55 | 959.50 | 977.30 | 0.00 | - | - | 1 | 0.00% |
| GOOGL220121C01400000 | 2021-07-29 2:28PM EDT | 2022-01-21 | 1,329.00 | 1,293.20 | 1,309.90 | 0.00 | - | 1 | 174 | 57.03% |
| GOOGL220617C01400000 | 2021-07-26 3:35PM EDT | 2022-06-17 | 1,298.72 | 1,303.50 | 1,323.00 | 0.00 | - | 6 | 19 | 48.12% |
| GOOGL220916C01400000 | 2021-05-21 3:56PM EDT | 2022-09-16 | 938.78 | 1,035.00 | 1,048.00 | 0.00 | - | 1 | 29 | 0.00% |
| GOOGL230120C01400000 | 2021-06-17 12:59PM EDT | 2023-01-20 | 1,219.75 | 1,171.00 | 1,190.00 | 0.00 | - | 1 | 48 | 0.00% |
| GOOGL230616C01400000 | 2021-05-26 1:17PM EDT | 2023-06-16 | 1,052.29 | 1,099.50 | 1,119.00 | 0.00 | - | 3 | 3 | 0.00% |
Putsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210820P01400000 | 2021-07-21 2:23PM EDT | 2021-08-20 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 129 | 78.91% |
| GOOGL210917P01400000 | 2021-07-26 9:47AM EDT | 2021-09-17 | 0.88 | 0.10 | 4.10 | 0.00 | - | 10 | 154 | 78.15% |
| GOOGL211015P01400000 | 2021-07-30 11:01AM EDT | 2021-10-15 | 1.10 | 0.00 | 10.00 | +0.10 | +10.00% | 1 | 181 | 70.54% |
| GOOGL211217P01400000 | 2021-07-29 1:23PM EDT | 2021-12-17 | 3.38 | 1.25 | 4.70 | 0.00 | - | 20 | 18 | 51.82% |
| GOOGL220121P01400000 | 2021-07-23 10:21AM EDT | 2022-01-21 | 5.25 | 4.10 | 6.30 | 0.00 | - | 1 | 409 | 48.55% |
| GOOGL220318P01400000 | 2021-07-19 11:08AM EDT | 2022-03-18 | 10.72 | 4.70 | 9.50 | 0.00 | - | 3 | 18 | 45.34% |
| GOOGL220617P01400000 | 2021-07-29 12:49PM EDT | 2022-06-17 | 12.33 | 8.00 | 16.60 | 0.00 | - | 10 | 76 | 42.75% |
| GOOGL220916P01400000 | 2021-07-28 10:30AM EDT | 2022-09-16 | 16.10 | 11.50 | 17.50 | 0.00 | - | 20 | 70 | 38.17% |
| GOOGL230120P01400000 | 2021-07-29 2:57PM EDT | 2023-01-20 | 24.35 | 19.50 | 29.00 | 0.00 | - | 2 | 59 | 37.40% |
| GOOGL230616P01400000 | 2021-07-27 12:21PM EDT | 2023-06-16 | 40.10 | 31.50 | 41.00 | 0.00 | - | 2 | 14 | 36.16% |
© 2021 Verizon Media. All rights reserved.
