Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Strike:1540.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220520C01540000 | 2022-03-22 1:33PM EDT | 2022-05-20 | 1,259.87 | 975.50 | 987.90 | 0.00 | - | 8 | 6 | 604.97% |
| GOOGL220617C01540000 | 2022-04-27 3:21PM EDT | 2022-06-17 | 740.00 | 744.10 | 759.00 | 0.00 | - | 6 | 46 | 56.93% |
| GOOGL220819C01540000 | 2022-05-16 12:03AM EDT | 2022-08-19 | 741.19 | 760.50 | 774.00 | 0.00 | - | - | 1 | 53.40% |
| GOOGL220916C01540000 | 2022-03-24 3:40PM EDT | 2022-09-16 | 1,295.28 | 871.50 | 889.20 | 0.00 | - | 1 | 46 | 91.47% |
| GOOGL230120C01540000 | 2022-02-14 10:49AM EDT | 2023-01-20 | 1,201.34 | 1,153.20 | 1,163.80 | 0.00 | - | 2 | 5 | 120.49% |
| GOOGL230317C01540000 | 2022-05-13 9:30AM EDT | 2023-03-17 | 827.40 | 821.50 | 839.10 | 0.00 | - | 1 | 1 | 49.64% |
| GOOGL230616C01540000 | 2022-03-21 2:07PM EDT | 2023-06-16 | 1,236.65 | 1,097.50 | 1,115.50 | 0.00 | - | 1 | 7 | 87.47% |
| GOOGL240119C01540000 | 2022-03-24 3:40PM EDT | 2024-01-19 | 1,392.83 | 1,004.50 | 1,022.50 | 0.00 | - | 1 | 11 | 58.63% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220520P01540000 | 2022-05-09 1:16PM EDT | 2022-05-20 | 0.21 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 113.67% |
| GOOGL220527P01540000 | 2022-05-16 12:10AM EDT | 2022-05-27 | 0.40 | - | 0.60 | 0.00 | - | - | 9 | 87.65% |
| GOOGL220603P01540000 | 2022-05-02 1:17PM EDT | 2022-06-03 | 1.75 | 0.25 | 0.75 | 0.00 | - | 10 | 10 | 68.24% |
| GOOGL220610P01540000 | 2022-05-06 2:10PM EDT | 2022-06-10 | 2.13 | 0.65 | 1.15 | 0.00 | - | 1 | 1 | 62.48% |
| GOOGL220617P01540000 | 2022-04-29 12:54PM EDT | 2022-06-17 | 2.40 | 1.40 | 1.85 | 0.00 | - | 1 | 64 | 59.88% |
| GOOGL220715P01540000 | 2022-05-13 3:54PM EDT | 2022-07-15 | 5.63 | 5.50 | 6.10 | 0.00 | - | 3 | 8 | 53.80% |
| GOOGL220819P01540000 | 2022-04-27 10:49AM EDT | 2022-08-19 | 14.10 | 14.20 | 15.20 | 0.00 | - | - | 1 | 51.79% |
| GOOGL220916P01540000 | 2022-03-07 3:58PM EDT | 2022-09-16 | 19.92 | 6.20 | 7.20 | 0.00 | - | 24 | 40 | 39.28% |
| GOOGL221021P01540000 | 2022-05-13 11:06AM EDT | 2022-10-21 | 25.70 | 24.60 | 26.40 | 0.00 | - | 2 | 7 | 46.51% |
| GOOGL230120P01540000 | 2021-12-02 1:50PM EDT | 2023-01-20 | 22.65 | 12.50 | 21.00 | 0.00 | - | 8 | 39 | 34.95% |
| GOOGL230616P01540000 | 2022-04-27 10:40AM EDT | 2023-06-16 | 60.45 | 56.00 | 64.50 | 0.00 | - | 2 | 10 | 38.74% |
| GOOGL240119P01540000 | 2022-05-10 10:25AM EDT | 2024-01-19 | 81.75 | 78.40 | 87.00 | 0.00 | - | 4 | 21 | 34.81% |
© 2022 Yahoo. All rights reserved.
