Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1900.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220527C01900000 | 2022-05-20 10:01AM EDT | 2022-05-27 | 331.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220603C01900000 | 2022-05-19 12:38PM EDT | 2022-06-03 | 338.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL220610C01900000 | 2022-05-20 12:34PM EDT | 2022-06-10 | 257.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220617C01900000 | 2022-05-02 10:41AM EDT | 2022-06-17 | 426.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220624C01900000 | 2022-05-16 12:01AM EDT | 2022-06-24 | 419.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL220715C01900000 | 2022-05-20 11:22AM EDT | 2022-07-15 | 308.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220819C01900000 | 2022-05-06 11:22AM EDT | 2022-08-19 | 507.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220916C01900000 | 2022-05-06 11:16AM EDT | 2022-09-16 | 502.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL221216C01900000 | 2022-05-20 12:40PM EDT | 2022-12-16 | 382.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOGL230120C01900000 | 2022-05-19 2:57PM EDT | 2023-01-20 | 465.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOGL230317C01900000 | 2022-05-20 10:29AM EDT | 2023-03-17 | 475.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL230616C01900000 | 2022-05-20 1:04PM EDT | 2023-06-16 | 455.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119C01900000 | 2022-05-20 11:42AM EDT | 2024-01-19 | 551.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220527P01900000 | 2022-05-20 3:57PM EDT | 2022-05-27 | 2.18 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| GOOGL220603P01900000 | 2022-05-20 3:47PM EDT | 2022-06-03 | 6.49 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| GOOGL220610P01900000 | 2022-05-20 3:29PM EDT | 2022-06-10 | 14.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOGL220617P01900000 | 2022-05-20 3:46PM EDT | 2022-06-17 | 18.20 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| GOOGL220624P01900000 | 2022-05-20 3:35PM EDT | 2022-06-24 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL220701P01900000 | 2022-05-18 1:34PM EDT | 2022-07-01 | 20.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOGL220715P01900000 | 2022-05-20 3:55PM EDT | 2022-07-15 | 35.13 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| GOOGL220819P01900000 | 2022-05-20 3:45PM EDT | 2022-08-19 | 67.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| GOOGL220916P01900000 | 2022-05-20 3:47PM EDT | 2022-09-16 | 79.86 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| GOOGL221021P01900000 | 2022-05-16 10:16AM EDT | 2022-10-21 | 76.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GOOGL221118P01900000 | 2022-05-19 10:32AM EDT | 2022-11-18 | 93.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL221216P01900000 | 2022-05-03 9:31AM EDT | 2022-12-16 | 112.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOGL230120P01900000 | 2022-05-20 12:32PM EDT | 2023-01-20 | 131.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| GOOGL230317P01900000 | 2022-05-20 3:37PM EDT | 2023-03-17 | 141.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL230616P01900000 | 2022-05-20 12:12PM EDT | 2023-06-16 | 166.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| GOOGL240119P01900000 | 2022-05-20 1:59PM EDT | 2024-01-19 | 208.07 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
© 2022 Yahoo. All rights reserved.
