Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:2350.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220520C02350000 | 2022-05-17 3:59PM EDT | 2022-05-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 1.56% |
| GOOGL220527C02350000 | 2022-05-17 3:56PM EDT | 2022-05-27 | 40.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| GOOGL220603C02350000 | 2022-05-17 3:59PM EDT | 2022-06-03 | 54.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| GOOGL220610C02350000 | 2022-05-17 3:57PM EDT | 2022-06-10 | 65.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| GOOGL220617C02350000 | 2022-05-17 3:59PM EDT | 2022-06-17 | 77.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| GOOGL220624C02350000 | 2022-05-16 3:25PM EDT | 2022-06-24 | 79.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| GOOGL220715C02350000 | 2022-05-17 11:16AM EDT | 2022-07-15 | 104.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| GOOGL220916C02350000 | 2022-05-17 11:31AM EDT | 2022-09-16 | 175.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GOOGL221021C02350000 | 2022-05-17 2:41PM EDT | 2022-10-21 | 193.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| GOOGL221118C02350000 | 2022-05-16 3:49PM EDT | 2022-11-18 | 208.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| GOOGL221216C02350000 | 2022-05-13 11:32AM EDT | 2022-12-16 | 259.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| GOOGL230120C02350000 | 2022-05-17 3:46PM EDT | 2023-01-20 | 250.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| GOOGL230317C02350000 | 2022-05-11 11:09AM EDT | 2023-03-17 | 263.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| GOOGL230616C02350000 | 2022-05-16 3:49PM EDT | 2023-06-16 | 310.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| GOOGL240119C02350000 | 2022-05-17 1:35PM EDT | 2024-01-19 | 411.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220520P02350000 | 2022-05-17 3:58PM EDT | 2022-05-20 | 43.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| GOOGL220527P02350000 | 2022-05-17 10:45AM EDT | 2022-05-27 | 81.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL220603P02350000 | 2022-05-16 11:10AM EDT | 2022-06-03 | 109.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220610P02350000 | 2022-05-16 12:13AM EDT | 2022-06-10 | 112.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL220617P02350000 | 2022-05-16 3:46PM EDT | 2022-06-17 | 130.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL220624P02350000 | 2022-05-17 2:05PM EDT | 2022-06-24 | 112.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL220715P02350000 | 2022-05-16 12:26PM EDT | 2022-07-15 | 157.45 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| GOOGL220916P02350000 | 2022-05-17 11:31AM EDT | 2022-09-16 | 197.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL221021P02350000 | 2022-05-17 11:33AM EDT | 2022-10-21 | 215.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL221118P02350000 | 2022-05-13 10:39AM EDT | 2022-11-18 | 246.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOGL221216P02350000 | 2022-05-16 1:25PM EDT | 2022-12-16 | 259.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL230120P02350000 | 2022-05-16 3:13PM EDT | 2023-01-20 | 265.77 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GOOGL230317P02350000 | 2022-05-10 9:38AM EDT | 2023-03-17 | 309.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL230616P02350000 | 2022-05-09 9:45AM EDT | 2023-06-16 | 325.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119P02350000 | 2022-05-17 1:03PM EDT | 2024-01-19 | 338.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
