UK markets closed
NIKKEI 225
29,106.01 +505.60 (+1.77%) HANG SENG
26,038.27 -93.76 (-0.36%) CRUDE OIL
84.44 -0.21 (-0.25%) GOLD FUTURES
1,794.10 -12.70 (-0.70%) DOW
35,756.88 +15.73 (+0.04%) BTC-GBP
44,559.05 -1,320.93 (-2.88%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,786.17+37.23 (+1.35%)
At close: 4:00PM EDT
2,760.00 -26.17 (-0.94%)
After hours: 05:55PM EDT
After hours: 05:55PM EDT
Strike:2350.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL211029C02350000 | 2021-10-22 9:37AM EDT | 2021-10-29 | 451.90 | 429.60 | 445.50 | 0.00 | - | 1 | 2 | 77.76% |
| GOOGL211105C02350000 | 2021-10-22 3:24PM EDT | 2021-11-05 | 404.90 | 431.30 | 446.50 | 0.00 | - | 6 | 6 | 52.26% |
| GOOGL211112C02350000 | 2021-10-18 2:27AM EDT | 2021-11-12 | 401.90 | 431.00 | 446.20 | 0.00 | - | - | 13 | 53.09% |
| GOOGL211119C02350000 | 2021-10-22 11:37AM EDT | 2021-11-19 | 395.52 | 433.70 | 449.00 | 0.00 | - | 50 | 145 | 47.85% |
| GOOGL211217C02350000 | 2021-10-08 3:21PM EDT | 2021-12-17 | 470.45 | 441.20 | 456.00 | 0.00 | - | 1 | 15 | 36.95% |
| GOOGL220121C02350000 | 2021-10-22 11:06AM EDT | 2022-01-21 | 435.00 | 452.70 | 467.20 | 0.00 | - | 2 | 94 | 32.90% |
| GOOGL220318C02350000 | 2021-08-30 3:54PM EDT | 2022-03-18 | 595.00 | 451.80 | 463.00 | 0.00 | - | 2 | 1 | 24.53% |
| GOOGL220617C02350000 | 2021-10-20 1:13PM EDT | 2022-06-17 | 490.00 | 515.10 | 531.50 | 0.00 | - | 1 | 39 | 31.35% |
| GOOGL220916C02350000 | 2021-10-25 9:43AM EDT | 2022-09-16 | 513.64 | 549.50 | 567.50 | 0.00 | - | 1 | 13 | 31.19% |
| GOOGL230120C02350000 | 2021-10-19 12:31PM EDT | 2023-01-20 | 667.95 | 591.50 | 609.50 | 0.00 | - | 1 | 105 | 30.81% |
| GOOGL230616C02350000 | 2021-10-01 10:56AM EDT | 2023-06-16 | 607.40 | 644.50 | 662.50 | 0.00 | - | 3 | 21 | 31.34% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL211029P02350000 | 2021-10-26 3:56PM EDT | 2021-10-29 | 0.49 | 0.15 | 4.80 | -0.01 | -2.00% | 43 | 126 | 85.27% |
| GOOGL211105P02350000 | 2021-10-26 11:49AM EDT | 2021-11-05 | 1.05 | 0.00 | 3.60 | -0.65 | -38.24% | 6 | 48 | 54.90% |
| GOOGL211112P02350000 | 2021-10-21 3:38PM EDT | 2021-11-12 | 2.08 | 0.00 | 4.80 | -1.22 | -36.97% | 5 | 53 | 45.32% |
| GOOGL211119P02350000 | 2021-10-26 2:08PM EDT | 2021-11-19 | 3.67 | 0.85 | 4.10 | -0.93 | -20.22% | 20 | 252 | 37.31% |
| GOOGL211126P02350000 | 2021-10-26 11:07AM EDT | 2021-11-26 | 4.50 | 1.90 | 6.70 | -4.68 | -50.98% | 1 | 49 | 36.38% |
| GOOGL211217P02350000 | 2021-10-26 3:57PM EDT | 2021-12-17 | 9.55 | 5.50 | 11.80 | -6.55 | -40.68% | 4 | 102 | 32.19% |
| GOOGL220121P02350000 | 2021-10-26 3:44PM EDT | 2022-01-21 | 19.30 | 16.00 | 25.20 | -4.70 | -19.58% | 160 | 538 | 30.81% |
| GOOGL220318P02350000 | 2021-10-26 2:48PM EDT | 2022-03-18 | 45.68 | 40.00 | 49.50 | -24.32 | -34.74% | 1 | 67 | 30.36% |
| GOOGL220617P02350000 | 2021-10-25 10:54AM EDT | 2022-06-17 | 91.50 | 75.50 | 84.00 | 0.00 | - | 2 | 119 | 29.60% |
| GOOGL220916P02350000 | 2021-10-26 1:49PM EDT | 2022-09-16 | 110.30 | 104.00 | 117.80 | -9.99 | -8.30% | 28 | 26 | 29.53% |
| GOOGL230120P02350000 | 2021-10-25 9:51AM EDT | 2023-01-20 | 152.10 | 143.00 | 157.00 | -15.40 | -9.19% | 2 | 162 | 29.18% |
| GOOGL230616P02350000 | 2021-10-21 2:00PM EDT | 2023-06-16 | 191.90 | 184.50 | 200.00 | +4.36 | +2.32% | 1 | 34 | 29.11% |
| GOOGL240119P02350000 | 2021-10-21 1:57PM EDT | 2024-01-19 | 258.26 | 229.50 | 247.50 | 0.00 | - | 1 | 4 | 28.43% |
© 2021 Verizon Media. All rights reserved.
