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:1720.00
Callsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210820C01720000 | 2021-07-27 3:21PM EDT | 2021-08-20 | 913.20 | 965.00 | 978.70 | 0.00 | - | 3 | 34 | 93.85% |
| GOOGL210917C01720000 | 2021-04-29 9:30AM EDT | 2021-09-17 | 683.19 | 640.50 | 656.50 | 0.00 | - | 2 | 56 | 0.00% |
| GOOGL211015C01720000 | 2021-06-18 11:22AM EDT | 2021-10-15 | 698.50 | 817.60 | 834.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOGL211217C01720000 | 2021-07-19 9:32AM EDT | 2021-12-17 | 802.70 | 979.00 | 995.00 | 0.00 | - | - | 1 | 49.28% |
| GOOGL220121C01720000 | 2021-07-12 3:50PM EDT | 2022-01-21 | 840.00 | 980.90 | 996.70 | 0.00 | - | 2 | 124 | 44.91% |
| GOOGL220617C01720000 | 2021-06-09 10:56AM EDT | 2022-06-17 | 743.74 | 825.50 | 840.10 | 0.00 | - | 1 | 19 | 0.00% |
| GOOGL220916C01720000 | 2021-05-07 11:37AM EDT | 2022-09-16 | 725.10 | 743.00 | 761.00 | 0.00 | - | 1 | 23 | 0.00% |
| GOOGL230120C01720000 | 2021-04-29 3:59PM EDT | 2023-01-20 | 780.23 | 733.00 | 752.50 | 0.00 | - | 2 | 2 | 0.00% |
| GOOGL230616C01720000 | 2021-07-23 3:46PM EDT | 2023-06-16 | 1,044.87 | 1,061.50 | 1,080.50 | 0.00 | - | 1 | 2 | 36.37% |
Putsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210820P01720000 | 2021-07-27 3:59PM EDT | 2021-08-20 | 0.41 | 0.00 | 0.15 | 0.00 | - | 4 | 44 | 59.86% |
| GOOGL210917P01720000 | 2021-07-28 12:41PM EDT | 2021-09-17 | 0.25 | 0.00 | 10.00 | 0.00 | - | 58 | 84 | 63.29% |
| GOOGL211015P01720000 | 2021-07-28 12:41PM EDT | 2021-10-15 | 1.80 | 2.00 | 4.10 | 0.00 | - | 58 | 37 | 48.90% |
| GOOGL211119P01720000 | 2021-07-26 9:51AM EDT | 2021-11-19 | 7.60 | 3.90 | 7.40 | 0.00 | - | - | 20 | 44.79% |
| GOOGL211217P01720000 | 2021-07-29 11:56AM EDT | 2021-12-17 | 5.76 | 3.00 | 9.40 | 0.00 | - | 22 | 36 | 41.87% |
| GOOGL220121P01720000 | 2021-07-23 10:23AM EDT | 2022-01-21 | 13.30 | 10.10 | 16.00 | 0.00 | - | 15 | 167 | 41.74% |
| GOOGL220318P01720000 | 2021-07-28 3:22PM EDT | 2022-03-18 | 17.90 | 14.50 | 22.50 | 0.00 | - | 6 | 9 | 39.26% |
| GOOGL220617P01720000 | 2021-07-19 11:07AM EDT | 2022-06-17 | 39.50 | 23.50 | 33.00 | 0.00 | - | 1 | 87 | 36.62% |
| GOOGL220916P01720000 | 2021-06-22 3:26PM EDT | 2022-09-16 | 57.13 | 44.90 | 49.30 | 0.00 | - | 5 | 12 | 36.22% |
| GOOGL230120P01720000 | 2021-06-16 2:02PM EDT | 2023-01-20 | 81.00 | 62.50 | 72.00 | 0.00 | - | 1 | 12 | 35.76% |
© 2021 Verizon Media. All rights reserved.
