Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1740.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220819C01740000 | 2022-06-22 10:40AM EDT | 2022-08-19 | 545.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220916C01740000 | 2022-06-17 10:06AM EDT | 2022-09-16 | 447.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL221021C01740000 | 2022-05-25 12:22PM EDT | 2022-10-21 | 443.11 | 652.40 | 668.70 | 0.00 | - | - | 8 | 72.06% |
| GOOGL230120C01740000 | 2022-05-25 9:49AM EDT | 2023-01-20 | 476.64 | 622.10 | 637.00 | 0.00 | - | 2 | 18 | 47.58% |
| GOOGL230317C01740000 | 2022-06-06 3:01PM EDT | 2023-03-17 | 701.90 | 652.00 | 667.40 | 0.00 | - | 4 | 13 | 48.10% |
| GOOGL230616C01740000 | 2022-06-07 9:48AM EDT | 2023-06-16 | 719.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL230915C01740000 | 2022-06-07 11:51AM EDT | 2023-09-15 | 758.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240119C01740000 | 2022-06-06 3:10PM EDT | 2024-01-19 | 802.11 | 756.00 | 774.00 | 0.00 | - | 13 | 27 | 45.45% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220708P01740000 | 2022-07-05 3:38PM EDT | 2022-07-08 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOGL220715P01740000 | 2022-07-06 1:35PM EDT | 2022-07-15 | 0.25 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| GOOGL220722P01740000 | 2022-07-06 3:57PM EDT | 2022-07-22 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL220729P01740000 | 2022-06-17 2:16PM EDT | 2022-07-29 | 18.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL220805P01740000 | 2022-07-06 3:34PM EDT | 2022-08-05 | 6.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL220812P01740000 | 2022-07-01 10:53AM EDT | 2022-08-12 | 21.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOGL220819P01740000 | 2022-06-29 2:07PM EDT | 2022-08-19 | 17.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GOOGL220916P01740000 | 2022-07-05 11:34AM EDT | 2022-09-16 | 32.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOGL221021P01740000 | 2022-07-05 1:29PM EDT | 2022-10-21 | 39.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL221118P01740000 | 2022-06-17 9:30AM EDT | 2022-11-18 | 72.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL221216P01740000 | 2022-06-29 10:25AM EDT | 2022-12-16 | 53.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL230120P01740000 | 2022-05-26 2:20PM EDT | 2023-01-20 | 78.90 | 44.40 | 48.60 | 0.00 | - | 2 | 18 | 38.25% |
| GOOGL230317P01740000 | 2022-06-08 12:46PM EDT | 2023-03-17 | 66.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOGL230616P01740000 | 2022-07-01 2:36PM EDT | 2023-06-16 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL240119P01740000 | 2022-05-24 1:12PM EDT | 2024-01-19 | 163.74 | 118.00 | 129.00 | 0.00 | - | 4 | 9 | 34.04% |
© 2022 Yahoo. All rights reserved.
