UK markets closed
NIKKEI 225
27,641.83-139.19(-0.50%)HANG SENG
26,194.82-40.98(-0.16%)CRUDE OIL
70.64-0.62(-0.87%)GOLD FUTURES
1,814.30-7.90(-0.43%)DOW
35,082.65+244.49(+0.70%)BTC-GBP
27,501.47-889.78(-3.13%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,710.44+13.35 (+0.49%)
As of 3:51PM EDT. Market open.
Strike:1900.00
Callsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210806C01900000 | 2021-07-28 9:34AM EDT | 2021-08-06 | 839.70 | 811.30 | 814.60 | 0.00 | - | - | 2 | 161.90% |
| GOOGL210820C01900000 | 2021-07-29 2:20PM EDT | 2021-08-20 | 816.60 | 811.80 | 815.40 | 0.00 | - | 1 | 53 | 79.00% |
| GOOGL210917C01900000 | 2021-08-02 10:59AM EDT | 2021-09-17 | 796.30 | 813.50 | 817.30 | 0.00 | - | 1 | 74 | 53.16% |
| GOOGL211015C01900000 | 2021-07-28 9:40AM EDT | 2021-10-15 | 811.00 | 813.50 | 820.30 | 0.00 | - | 14 | 53 | 47.61% |
| GOOGL211217C01900000 | 2021-07-28 9:54AM EDT | 2021-12-17 | 850.00 | 822.90 | 831.70 | 0.00 | - | 1 | 11 | 41.52% |
| GOOGL220121C01900000 | 2021-08-02 11:14AM EDT | 2022-01-21 | 820.00 | 829.50 | 838.80 | 0.00 | - | 1 | 233 | 39.90% |
| GOOGL220318C01900000 | 2021-07-29 2:56PM EDT | 2022-03-18 | 854.00 | 841.10 | 850.70 | 0.00 | - | 1 | 4 | 38.24% |
| GOOGL220617C01900000 | 2021-07-28 9:52AM EDT | 2022-06-17 | 880.00 | 853.00 | 868.90 | 0.00 | - | 1 | 77 | 36.35% |
| GOOGL220916C01900000 | 2021-06-03 9:33AM EDT | 2022-09-16 | 571.37 | 687.50 | 706.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOGL230120C01900000 | 2021-06-21 3:54PM EDT | 2023-01-20 | 672.90 | 755.50 | 773.00 | 0.00 | - | 1 | 85 | 0.00% |
| GOOGL230616C01900000 | 2021-07-14 2:14PM EDT | 2023-06-16 | 930.00 | 931.50 | 950.50 | 0.00 | - | 1 | 12 | 34.75% |
Putsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210806P01900000 | 2021-07-22 10:34AM EDT | 2021-08-06 | 0.50 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 101.17% |
| GOOGL210813P01900000 | 2021-07-19 9:35AM EDT | 2021-08-13 | 2.10 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 75.39% |
| GOOGL210820P01900000 | 2021-07-28 3:53PM EDT | 2021-08-20 | 1.45 | 0.00 | 0.75 | 0.00 | - | 2 | 165 | 60.30% |
| GOOGL210827P01900000 | 2021-07-19 12:35PM EDT | 2021-08-27 | 3.70 | 0.00 | 1.00 | 0.00 | - | - | 3 | 52.78% |
| GOOGL210903P01900000 | 2021-08-03 9:56AM EDT | 2021-09-03 | 0.75 | 0.15 | 1.40 | -0.44 | -36.97% | 1 | 13 | 52.78% |
| GOOGL210917P01900000 | 2021-08-03 10:17AM EDT | 2021-09-17 | 1.68 | 1.05 | 2.20 | -0.37 | -18.05% | 2 | 798 | 46.85% |
| GOOGL211015P01900000 | 2021-07-28 12:19PM EDT | 2021-10-15 | 4.00 | 3.30 | 4.50 | 0.00 | - | 11 | 240 | 41.26% |
| GOOGL211119P01900000 | 2021-07-30 11:22AM EDT | 2021-11-19 | 9.65 | 8.20 | 9.70 | +0.03 | +0.31% | 1 | 2 | 39.13% |
| GOOGL211217P01900000 | 2021-08-02 2:21PM EDT | 2021-12-17 | 12.45 | 11.30 | 12.80 | 0.00 | - | 2 | 49 | 36.97% |
| GOOGL220121P01900000 | 2021-07-29 12:12PM EDT | 2022-01-21 | 16.30 | 15.50 | 17.20 | 0.00 | - | 150 | 397 | 35.25% |
| GOOGL220318P01900000 | 2021-07-26 1:00PM EDT | 2022-03-18 | 31.40 | 25.20 | 27.40 | 0.00 | - | 9 | 30 | 34.37% |
| GOOGL220617P01900000 | 2021-08-02 10:43AM EDT | 2022-06-17 | 43.47 | 37.10 | 45.00 | 0.00 | - | 1 | 219 | 33.47% |
| GOOGL220916P01900000 | 2021-08-03 12:49PM EDT | 2022-09-16 | 57.50 | 55.60 | 62.00 | -20.57 | -26.35% | 8 | 69 | 32.73% |
| GOOGL230120P01900000 | 2021-07-29 11:05AM EDT | 2023-01-20 | 80.80 | 78.30 | 83.40 | 0.00 | - | 4 | 263 | 31.81% |
| GOOGL230616P01900000 | 2021-08-02 2:13PM EDT | 2023-06-16 | 106.04 | 100.70 | 114.50 | 0.00 | - | 1 | 31 | 31.91% |
© 2021 Verizon Media. All rights reserved.
