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:1960.00
Callsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210820C01960000 | 2021-07-23 9:38AM EDT | 2021-08-20 | 649.10 | 725.90 | 740.60 | 0.00 | - | 1 | 20 | 74.34% |
| GOOGL210917C01960000 | 2021-07-26 10:08AM EDT | 2021-09-17 | 770.00 | 728.60 | 742.90 | 0.00 | - | 1 | 35 | 51.72% |
| GOOGL211015C01960000 | 2021-07-28 12:10PM EDT | 2021-10-15 | 790.36 | 731.50 | 748.30 | 0.00 | - | 1 | 21 | 45.83% |
| GOOGL211217C01960000 | 2021-07-27 10:48AM EDT | 2021-12-17 | 711.00 | 743.80 | 760.60 | 0.00 | - | 1 | 1 | 39.75% |
| GOOGL220121C01960000 | 2021-06-10 12:42PM EDT | 2022-01-21 | 522.71 | 577.50 | 596.00 | 0.00 | - | 2 | 112 | 0.00% |
| GOOGL220617C01960000 | 2021-07-27 12:51PM EDT | 2022-06-17 | 738.65 | 787.00 | 805.50 | 0.00 | - | 1 | 25 | 35.85% |
| GOOGL220916C01960000 | 2021-06-09 11:11AM EDT | 2022-09-16 | 574.04 | 643.50 | 663.00 | 0.00 | - | 1 | 18 | 0.00% |
| GOOGL230120C01960000 | 2021-07-28 10:44AM EDT | 2023-01-20 | 895.59 | 835.50 | 854.50 | 0.00 | - | 1 | 20 | 34.13% |
| GOOGL230616C01960000 | 2021-07-01 2:43PM EDT | 2023-06-16 | 668.50 | 872.50 | 890.50 | 0.00 | - | 14 | 15 | 34.06% |
Putsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210813P01960000 | 2021-07-19 9:47AM EDT | 2021-08-13 | 2.55 | 0.00 | 1.00 | 0.00 | - | - | 2 | 63.87% |
| GOOGL210820P01960000 | 2021-07-28 1:27PM EDT | 2021-08-20 | 0.41 | 0.00 | 1.30 | 0.00 | - | 4 | 48 | 53.72% |
| GOOGL210827P01960000 | 2021-07-27 9:42AM EDT | 2021-08-27 | 2.40 | 0.00 | 10.00 | 0.00 | - | 2 | 58 | 62.21% |
| GOOGL210917P01960000 | 2021-07-29 2:01PM EDT | 2021-09-17 | 1.20 | 0.25 | 2.90 | 0.00 | - | 21 | 537 | 42.99% |
| GOOGL211015P01960000 | 2021-07-30 1:37PM EDT | 2021-10-15 | 5.31 | 2.55 | 6.50 | -0.06 | -1.12% | 1 | 43 | 39.33% |
| GOOGL211119P01960000 | 2021-07-28 3:22PM EDT | 2021-11-19 | 11.80 | 10.80 | 15.40 | 0.00 | - | 14 | 13 | 39.01% |
| GOOGL211217P01960000 | 2021-07-28 3:22PM EDT | 2021-12-17 | 15.29 | 14.50 | 15.80 | 0.00 | - | 2 | 23 | 35.10% |
| GOOGL220121P01960000 | 2021-07-28 2:52PM EDT | 2022-01-21 | 20.80 | 20.00 | 21.30 | 0.00 | - | 4 | 122 | 33.75% |
| GOOGL220318P01960000 | 2021-07-19 9:41AM EDT | 2022-03-18 | 50.00 | 31.90 | 33.70 | 0.00 | - | 3 | 3 | 33.26% |
| GOOGL220617P01960000 | 2021-07-30 11:37AM EDT | 2022-06-17 | 53.20 | 50.00 | 52.20 | +2.45 | +4.83% | 1 | 37 | 32.25% |
| GOOGL220916P01960000 | 2021-07-30 1:12PM EDT | 2022-09-16 | 68.20 | 65.00 | 70.10 | -3.80 | -5.28% | 20 | 15 | 31.54% |
| GOOGL230120P01960000 | 2021-07-26 10:41AM EDT | 2023-01-20 | 98.21 | 89.50 | 98.00 | 0.00 | - | 1 | 16 | 31.39% |
| GOOGL230616P01960000 | 2021-06-21 11:01AM EDT | 2023-06-16 | 165.00 | 141.70 | 152.80 | 0.00 | - | 3 | 8 | 33.77% |
© 2021 Verizon Media. All rights reserved.
