Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Strike:1720.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220520C01720000 | 2022-04-22 9:35AM EDT | 2022-05-20 | 781.10 | 565.70 | 579.10 | 0.00 | - | 1 | 29 | 135.43% |
| GOOGL220617C01720000 | 2022-03-22 3:43PM EDT | 2022-06-17 | 1,092.81 | 780.70 | 791.40 | 0.00 | - | 42 | 45 | 189.19% |
| GOOGL220715C01720000 | 2022-03-03 10:45AM EDT | 2022-07-15 | 1,020.28 | 1,083.10 | 1,101.40 | 0.00 | - | 1 | 1 | 249.23% |
| GOOGL220916C01720000 | 2022-02-17 11:04AM EDT | 2022-09-16 | 1,031.95 | 1,027.30 | 1,038.00 | 0.00 | - | 8 | 28 | 159.61% |
| GOOGL221216C01720000 | 2022-05-06 3:36PM EDT | 2022-12-16 | 668.00 | 646.10 | 661.50 | 0.00 | - | 1 | 1 | 48.57% |
| GOOGL230120C01720000 | 2022-05-04 11:06AM EDT | 2023-01-20 | 670.60 | 660.00 | 676.60 | 0.00 | - | 1 | 13 | 48.13% |
| GOOGL230317C01720000 | 2022-02-16 4:52PM EDT | 2023-03-17 | 1,113.52 | 1,074.30 | 1,085.00 | 0.00 | - | - | 3 | 109.21% |
| GOOGL230616C01720000 | 2022-03-02 12:02PM EDT | 2023-06-16 | 1,059.68 | 1,169.00 | 1,184.80 | 0.00 | - | 1 | 3 | 109.98% |
| GOOGL240119C01720000 | 2021-12-30 11:11AM EDT | 2024-01-19 | 1,335.50 | 1,079.00 | 1,097.40 | 0.00 | - | - | 1 | 78.08% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220520P01720000 | 2022-05-10 1:41PM EDT | 2022-05-20 | 0.55 | 0.00 | 0.25 | 0.00 | - | 21 | 39 | 85.35% |
| GOOGL220527P01720000 | 2022-05-12 10:33AM EDT | 2022-05-27 | 2.65 | 0.50 | 0.90 | 0.00 | - | 3 | 5 | 66.28% |
| GOOGL220610P01720000 | 2022-05-16 12:12AM EDT | 2022-06-10 | 5.75 | 2.80 | 3.30 | 0.00 | - | - | 1 | 55.57% |
| GOOGL220617P01720000 | 2022-05-10 11:18AM EDT | 2022-06-17 | 9.50 | 4.80 | 5.30 | 0.00 | - | 6 | 96 | 53.89% |
| GOOGL220715P01720000 | 2022-05-06 1:39PM EDT | 2022-07-15 | 14.74 | 12.80 | 13.60 | 0.00 | - | 5 | 7 | 48.87% |
| GOOGL220819P01720000 | 2022-05-13 2:06PM EDT | 2022-08-19 | 29.20 | 27.70 | 29.10 | 0.00 | - | 3 | 28 | 47.75% |
| GOOGL220916P01720000 | 2022-05-03 9:52AM EDT | 2022-09-16 | 48.40 | 34.80 | 36.10 | 0.00 | - | 2 | 125 | 44.90% |
| GOOGL221021P01720000 | 2022-05-16 12:05AM EDT | 2022-10-21 | 45.30 | 43.90 | 45.50 | 0.00 | - | - | 8 | 42.80% |
| GOOGL221118P01720000 | 2022-05-16 12:05AM EDT | 2022-11-18 | 61.60 | 52.60 | 55.20 | 0.00 | - | - | 2 | 42.25% |
| GOOGL221216P01720000 | 2022-04-29 3:51PM EDT | 2022-12-16 | 59.00 | 56.50 | 59.30 | 0.00 | - | 1 | 3 | 40.46% |
| GOOGL230120P01720000 | 2022-05-11 10:44AM EDT | 2023-01-20 | 83.00 | 63.70 | 66.10 | 0.00 | - | 1 | 112 | 39.10% |
| GOOGL230317P01720000 | 2022-04-28 10:38AM EDT | 2023-03-17 | 71.90 | 73.60 | 80.50 | 0.00 | - | 2 | 8 | 38.23% |
| GOOGL230616P01720000 | 2022-05-04 12:21PM EDT | 2023-06-16 | 81.30 | 88.30 | 96.50 | 0.00 | - | 5 | 60 | 36.25% |
| GOOGL240119P01720000 | 2022-04-22 12:24PM EDT | 2024-01-19 | 105.67 | 114.60 | 128.50 | 0.00 | - | 1 | 59 | 33.24% |
© 2022 Yahoo. All rights reserved.
