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:1600.00
Callsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210820C01600000 | 2021-06-24 9:34AM EDT | 2021-08-20 | 858.82 | 1,058.40 | 1,068.80 | 0.00 | - | 10 | 39 | 0.00% |
| GOOGL210917C01600000 | 2021-07-13 11:14AM EDT | 2021-09-17 | 957.23 | 1,086.90 | 1,102.70 | 0.00 | - | 6 | 52 | 50.00% |
| GOOGL211015C01600000 | 2021-04-20 9:30AM EDT | 2021-10-15 | 713.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL211217C01600000 | 2021-07-26 10:23AM EDT | 2021-12-17 | 1,067.57 | 1,096.60 | 1,111.80 | 0.00 | - | 1 | 2 | 53.74% |
| GOOGL220121C01600000 | 2021-07-30 12:31PM EDT | 2022-01-21 | 1,105.15 | 1,097.90 | 1,113.60 | +200.05 | +22.10% | 1 | 339 | 49.11% |
| GOOGL220617C01600000 | 2021-07-29 12:27PM EDT | 2022-06-17 | 1,125.00 | 1,113.00 | 1,132.50 | -24.80 | -2.16% | 2 | 38 | 42.83% |
| GOOGL220916C01600000 | 2021-05-21 3:15PM EDT | 2022-09-16 | 762.60 | 856.50 | 870.00 | 0.00 | - | 1 | 98 | 0.00% |
| GOOGL230120C01600000 | 2021-07-26 11:13AM EDT | 2023-01-20 | 1,190.00 | 1,138.50 | 1,158.00 | 0.00 | - | 1 | 46 | 38.43% |
| GOOGL230616C01600000 | 2021-07-29 12:06PM EDT | 2023-06-16 | 1,197.43 | 1,161.50 | 1,181.50 | 0.00 | - | 3 | 9 | 37.79% |
Putsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210806P01600000 | 2021-07-20 10:13AM EDT | 2021-08-06 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 110.16% |
| GOOGL210813P01600000 | 2021-07-26 10:15AM EDT | 2021-08-13 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 29 | 81.84% |
| GOOGL210820P01600000 | 2021-07-12 10:56AM EDT | 2021-08-20 | 0.70 | 0.00 | 1.30 | 0.00 | - | 2 | 231 | 84.20% |
| GOOGL210827P01600000 | 2021-07-29 11:12AM EDT | 2021-08-27 | 0.10 | 0.00 | 4.40 | 0.00 | - | 1 | 5 | 84.57% |
| GOOGL210917P01600000 | 2021-07-30 11:33AM EDT | 2021-09-17 | 1.76 | 0.00 | 4.80 | -1.58 | -47.31% | 17 | 400 | 64.70% |
| GOOGL211015P01600000 | 2021-07-30 11:33AM EDT | 2021-10-15 | 3.01 | 1.25 | 4.10 | +0.08 | +2.73% | 17 | 55 | 52.40% |
| GOOGL211119P01600000 | 2021-07-30 12:07PM EDT | 2021-11-19 | 4.92 | 3.70 | 5.70 | +0.53 | +12.07% | 22 | 12 | 48.77% |
| GOOGL211217P01600000 | 2021-07-30 12:07PM EDT | 2021-12-17 | 6.27 | 2.50 | 7.20 | -1.62 | -20.53% | 22 | 38 | 45.38% |
| GOOGL220121P01600000 | 2021-07-30 10:02AM EDT | 2022-01-21 | 7.10 | 5.00 | 13.00 | -0.87 | -10.92% | 5 | 606 | 45.34% |
| GOOGL220318P01600000 | 2021-07-19 10:25AM EDT | 2022-03-18 | 19.40 | 8.50 | 17.30 | 0.00 | - | 1 | 6 | 41.88% |
| GOOGL220617P01600000 | 2021-07-16 3:34PM EDT | 2022-06-17 | 24.49 | 16.50 | 23.70 | 0.00 | - | 8 | 66 | 38.09% |
| GOOGL220916P01600000 | 2021-06-17 11:25AM EDT | 2022-09-16 | 43.80 | 30.50 | 39.50 | 0.00 | - | 2 | 11 | 38.26% |
| GOOGL230120P01600000 | 2021-07-28 10:02AM EDT | 2023-01-20 | 40.00 | 36.00 | 46.00 | 0.00 | - | 2 | 205 | 34.94% |
| GOOGL230616P01600000 | 2021-07-28 10:04AM EDT | 2023-06-16 | 55.40 | 54.00 | 63.50 | 0.00 | - | 1 | 62 | 34.11% |
© 2021 Verizon Media. All rights reserved.
