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:2350.00
Callsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210806C02350000 | 2021-07-26 2:48PM EDT | 2021-08-06 | 352.27 | 335.40 | 350.80 | +29.02 | +8.98% | 1 | 3 | 64.83% |
| GOOGL210813C02350000 | 2021-07-21 9:58AM EDT | 2021-08-13 | 205.00 | 335.50 | 350.40 | 0.00 | - | - | 1 | 45.17% |
| GOOGL210820C02350000 | 2021-07-28 2:04PM EDT | 2021-08-20 | 392.12 | 338.00 | 351.80 | 0.00 | - | 5 | 70 | 38.70% |
| GOOGL210827C02350000 | 2021-07-23 11:39AM EDT | 2021-08-27 | 400.30 | 339.00 | 353.60 | 0.00 | - | 2 | 3 | 35.32% |
| GOOGL210917C02350000 | 2021-07-29 2:43PM EDT | 2021-09-17 | 378.71 | 345.50 | 357.40 | 0.00 | - | 5 | 304 | 29.22% |
| GOOGL211015C02350000 | 2021-07-28 1:16PM EDT | 2021-10-15 | 395.74 | 364.20 | 369.90 | 0.00 | - | 1 | 28 | 28.57% |
| GOOGL211119C02350000 | 2021-07-27 11:25AM EDT | 2021-11-19 | 344.87 | 385.90 | 394.60 | 0.00 | - | 30 | 19 | 30.47% |
| GOOGL211217C02350000 | 2021-07-26 2:27PM EDT | 2021-12-17 | 383.13 | 398.00 | 406.60 | 0.00 | - | 5 | 14 | 29.87% |
| GOOGL220121C02350000 | 2021-07-28 2:21PM EDT | 2022-01-21 | 447.10 | 414.40 | 423.50 | 0.00 | - | 1 | 86 | 29.83% |
| GOOGL220318C02350000 | 2021-07-28 10:29AM EDT | 2022-03-18 | 501.25 | 444.10 | 455.10 | 0.00 | - | 1 | 1 | 30.75% |
| GOOGL220617C02350000 | 2021-07-28 10:30AM EDT | 2022-06-17 | 536.38 | 477.50 | 496.50 | 0.00 | - | 1 | 44 | 31.09% |
| GOOGL220916C02350000 | 2021-07-23 12:15PM EDT | 2022-09-16 | 476.00 | 512.50 | 530.00 | 0.00 | - | 1 | 12 | 30.95% |
| GOOGL230120C02350000 | 2021-07-23 12:47PM EDT | 2023-01-20 | 590.91 | 555.50 | 573.00 | 0.00 | - | 1 | 38 | 30.95% |
| GOOGL230616C02350000 | 2021-07-30 3:06PM EDT | 2023-06-16 | 615.00 | 604.00 | 622.50 | -24.73 | -3.87% | 2 | 19 | 31.32% |
Putsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210806P02350000 | 2021-07-28 3:02PM EDT | 2021-08-06 | 0.42 | 0.00 | 0.50 | 0.00 | - | 6 | 59 | 42.46% |
| GOOGL210813P02350000 | 2021-07-28 11:13AM EDT | 2021-08-13 | 1.12 | 0.55 | 1.25 | 0.00 | - | 6 | 34 | 34.09% |
| GOOGL210820P02350000 | 2021-07-30 11:30AM EDT | 2021-08-20 | 1.85 | 1.45 | 2.15 | +0.07 | +3.93% | 50 | 350 | 30.38% |
| GOOGL210827P02350000 | 2021-07-29 2:47PM EDT | 2021-08-27 | 2.80 | 3.00 | 3.90 | 0.00 | - | 23 | 63 | 29.36% |
| GOOGL210903P02350000 | 2021-07-27 1:00PM EDT | 2021-09-03 | 6.28 | 4.90 | 5.90 | 0.00 | - | 1 | 2 | 28.61% |
| GOOGL210917P02350000 | 2021-07-30 3:46PM EDT | 2021-09-17 | 9.50 | 9.10 | 10.20 | +0.70 | +7.95% | 160 | 594 | 27.51% |
| GOOGL211015P02350000 | 2021-07-30 2:36PM EDT | 2021-10-15 | 21.40 | 20.60 | 21.90 | +0.35 | +1.66% | 9 | 172 | 27.26% |
| GOOGL211119P02350000 | 2021-07-29 1:16PM EDT | 2021-11-19 | 39.60 | 41.80 | 43.70 | 0.00 | - | 4 | 29 | 28.86% |
| GOOGL211217P02350000 | 2021-07-27 12:13PM EDT | 2021-12-17 | 48.61 | 52.50 | 55.10 | 0.00 | - | 1 | 51 | 28.39% |
| GOOGL220121P02350000 | 2021-07-30 12:01PM EDT | 2022-01-21 | 68.20 | 66.10 | 69.10 | +3.80 | +5.90% | 13 | 256 | 28.05% |
| GOOGL220318P02350000 | 2021-07-28 2:50PM EDT | 2022-03-18 | 92.47 | 93.30 | 96.70 | 0.00 | - | 30 | 46 | 28.71% |
| GOOGL220617P02350000 | 2021-07-29 9:43AM EDT | 2022-06-17 | 134.10 | 123.00 | 132.50 | +6.21 | +4.86% | 1 | 61 | 28.77% |
| GOOGL220916P02350000 | 2021-07-27 3:46PM EDT | 2022-09-16 | 158.75 | 154.50 | 163.10 | 0.00 | - | 3 | 9 | 28.65% |
| GOOGL230120P02350000 | 2021-07-27 10:52AM EDT | 2023-01-20 | 215.55 | 192.00 | 205.00 | 0.00 | - | 23 | 83 | 28.88% |
| GOOGL230616P02350000 | 2021-07-29 9:53AM EDT | 2023-06-16 | 233.75 | 230.50 | 248.50 | 0.00 | - | 1 | 6 | 29.05% |
© 2021 Verizon Media. All rights reserved.
