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:1800.00
Callsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210806C01800000 | 2021-07-28 11:31AM EDT | 2021-08-06 | 935.60 | 884.60 | 899.60 | 0.00 | - | 3 | 4 | 152.92% |
| GOOGL210820C01800000 | 2021-07-27 3:57PM EDT | 2021-08-20 | 838.00 | 885.30 | 900.00 | 0.00 | - | 1 | 72 | 89.42% |
| GOOGL210917C01800000 | 2021-07-28 10:40AM EDT | 2021-09-17 | 960.07 | 888.10 | 905.60 | 0.00 | - | 1 | 57 | 51.15% |
| GOOGL211015C01800000 | 2021-07-26 3:01PM EDT | 2021-10-15 | 880.68 | 890.00 | 901.80 | 0.00 | - | 1 | 17 | 49.07% |
| GOOGL211119C01800000 | 2021-07-27 10:40AM EDT | 2021-11-19 | 856.80 | 895.20 | 911.40 | 0.00 | - | 1 | 1 | 48.28% |
| GOOGL211217C01800000 | 2021-07-13 10:38AM EDT | 2021-12-17 | 774.59 | 898.00 | 914.70 | 0.00 | - | 2 | 4 | 45.00% |
| GOOGL220121C01800000 | 2021-07-29 1:48PM EDT | 2022-01-21 | 933.12 | 903.50 | 919.30 | 0.00 | - | 3 | 948 | 42.31% |
| GOOGL220617C01800000 | 2021-07-23 12:13PM EDT | 2022-06-17 | 881.00 | 928.00 | 947.50 | 0.00 | - | 1 | 60 | 38.60% |
| GOOGL220916C01800000 | 2021-07-02 11:56AM EDT | 2022-09-16 | 765.00 | 943.50 | 963.00 | 0.00 | - | 1 | 1,042 | 37.06% |
| GOOGL230120C01800000 | 2021-07-27 1:05PM EDT | 2023-01-20 | 904.84 | 966.00 | 985.50 | 0.00 | - | 1 | 84 | 35.89% |
| GOOGL230616C01800000 | 2021-07-29 12:56PM EDT | 2023-06-16 | 1,018.00 | 997.00 | 1,015.50 | 0.00 | - | 1 | 2 | 35.56% |
Putsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210806P01800000 | 2021-07-30 3:49PM EDT | 2021-08-06 | 0.05 | 0.00 | 0.10 | -0.52 | -91.23% | 6 | 4 | 90.82% |
| GOOGL210813P01800000 | 2021-07-06 12:23PM EDT | 2021-08-13 | 1.25 | 0.00 | 1.45 | 0.00 | - | - | 186 | 82.59% |
| GOOGL210820P01800000 | 2021-07-29 10:04AM EDT | 2021-08-20 | 0.36 | 0.00 | 0.95 | 0.00 | - | 6 | 96 | 64.36% |
| GOOGL210917P01800000 | 2021-07-30 3:19PM EDT | 2021-09-17 | 1.65 | 0.10 | 1.65 | +0.45 | +37.50% | 84 | 266 | 48.87% |
| GOOGL211015P01800000 | 2021-07-30 11:16AM EDT | 2021-10-15 | 3.70 | 2.00 | 4.10 | +0.30 | +8.82% | 2 | 113 | 44.53% |
| GOOGL211119P01800000 | 2021-07-28 1:25PM EDT | 2021-11-19 | 7.50 | 5.00 | 8.80 | 0.00 | - | 6 | 26 | 42.21% |
| GOOGL211217P01800000 | 2021-07-28 1:22PM EDT | 2021-12-17 | 9.80 | 5.40 | 13.50 | 0.00 | - | 6 | 39 | 41.16% |
| GOOGL220121P01800000 | 2021-07-29 2:07PM EDT | 2022-01-21 | 13.00 | 12.70 | 18.30 | -0.32 | -2.40% | 1 | 1,087 | 39.38% |
| GOOGL220318P01800000 | 2021-07-30 9:30AM EDT | 2022-03-18 | 21.60 | 20.70 | 22.00 | +0.62 | +2.96% | 1 | 27 | 35.80% |
| GOOGL220617P01800000 | 2021-07-28 1:36PM EDT | 2022-06-17 | 35.50 | 30.00 | 39.00 | 0.00 | - | 18 | 134 | 35.25% |
| GOOGL220916P01800000 | 2021-07-29 11:18AM EDT | 2022-09-16 | 46.50 | 43.00 | 51.50 | 0.00 | - | 2 | 264 | 33.82% |
| GOOGL230120P01800000 | 2021-07-29 2:07PM EDT | 2023-01-20 | 64.32 | 61.50 | 70.50 | 0.00 | - | 1 | 86 | 32.80% |
| GOOGL230616P01800000 | 2021-07-27 1:13PM EDT | 2023-06-16 | 89.00 | 86.00 | 94.50 | 0.00 | - | 6 | 65 | 32.31% |
© 2021 Verizon Media. All rights reserved.
