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:2400.00
Callsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210806C02400000 | 2021-07-28 1:38PM EDT | 2021-08-06 | 343.50 | 285.50 | 300.00 | 0.00 | - | 5 | 10 | 55.10% |
| GOOGL210813C02400000 | 2021-07-23 9:39AM EDT | 2021-08-13 | 216.18 | 286.60 | 300.20 | 0.00 | - | 1 | 3 | 39.27% |
| GOOGL210820C02400000 | 2021-07-30 1:25PM EDT | 2021-08-20 | 299.38 | 287.90 | 302.40 | -20.62 | -6.44% | 6 | 2,364 | 34.64% |
| GOOGL210903C02400000 | 2021-07-30 9:50AM EDT | 2021-09-03 | 306.54 | 292.50 | 309.00 | +56.24 | +22.47% | 2 | 1 | 31.60% |
| GOOGL210917C02400000 | 2021-07-30 3:52PM EDT | 2021-09-17 | 307.91 | 299.80 | 310.50 | -21.77 | -6.60% | 25 | 622 | 27.50% |
| GOOGL211015C02400000 | 2021-07-30 10:43AM EDT | 2021-10-15 | 324.50 | 318.90 | 325.80 | -16.66 | -4.88% | 3 | 483 | 27.49% |
| GOOGL211119C02400000 | 2021-07-30 10:57AM EDT | 2021-11-19 | 349.90 | 345.10 | 351.60 | -20.10 | -5.43% | 1 | 53 | 29.18% |
| GOOGL211217C02400000 | 2021-07-29 11:39AM EDT | 2021-12-17 | 391.00 | 355.30 | 367.20 | 0.00 | - | 1 | 260 | 29.23% |
| GOOGL220121C02400000 | 2021-07-30 11:19AM EDT | 2022-01-21 | 383.70 | 375.90 | 384.70 | -15.30 | -3.83% | 7 | 861 | 29.14% |
| GOOGL220318C02400000 | 2021-07-28 11:30AM EDT | 2022-03-18 | 448.40 | 407.30 | 416.10 | 0.00 | - | 4 | 20 | 29.86% |
| GOOGL220617C02400000 | 2021-07-28 3:59PM EDT | 2022-06-17 | 450.00 | 443.80 | 457.20 | -31.00 | -6.44% | 5 | 155 | 30.10% |
| GOOGL220916C02400000 | 2021-07-28 12:09PM EDT | 2022-09-16 | 529.33 | 479.50 | 497.50 | 0.00 | - | 5 | 212 | 30.64% |
| GOOGL230120C02400000 | 2021-07-28 12:19PM EDT | 2023-01-20 | 530.20 | 524.00 | 541.50 | -28.46 | -5.09% | 1 | 384 | 30.64% |
| GOOGL230616C02400000 | 2021-07-30 2:06PM EDT | 2023-06-16 | 580.60 | 574.00 | 592.50 | -22.83 | -3.78% | 1 | 47 | 31.06% |
Putsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210806P02400000 | 2021-07-30 3:43PM EDT | 2021-08-06 | 0.35 | 0.15 | 0.50 | 0.00 | - | 19 | 139 | 36.65% |
| GOOGL210813P02400000 | 2021-07-30 11:34AM EDT | 2021-08-13 | 1.20 | 1.00 | 1.55 | +0.15 | +14.29% | 8 | 66 | 30.60% |
| GOOGL210820P02400000 | 2021-07-30 2:33PM EDT | 2021-08-20 | 2.53 | 2.10 | 2.65 | +0.43 | +20.48% | 37 | 893 | 27.45% |
| GOOGL210827P02400000 | 2021-07-30 3:49PM EDT | 2021-08-27 | 4.45 | 4.20 | 5.10 | +0.65 | +17.11% | 2 | 34 | 27.13% |
| GOOGL210903P02400000 | 2021-07-30 10:08AM EDT | 2021-09-03 | 6.96 | 6.60 | 7.70 | +0.96 | +16.00% | 12 | 81 | 26.70% |
| GOOGL210917P02400000 | 2021-07-30 2:46PM EDT | 2021-09-17 | 12.50 | 11.90 | 13.40 | +1.20 | +10.62% | 37 | 507 | 26.13% |
| GOOGL211015P02400000 | 2021-07-30 3:55PM EDT | 2021-10-15 | 26.80 | 25.90 | 27.60 | +3.50 | +15.02% | 12 | 473 | 26.28% |
| GOOGL211119P02400000 | 2021-07-30 10:01AM EDT | 2021-11-19 | 52.10 | 49.30 | 52.50 | +5.87 | +12.70% | 42 | 38 | 28.13% |
| GOOGL211217P02400000 | 2021-07-30 11:02AM EDT | 2021-12-17 | 64.80 | 62.30 | 65.20 | +9.90 | +18.03% | 3 | 150 | 27.76% |
| GOOGL220121P02400000 | 2021-07-30 3:48PM EDT | 2022-01-21 | 79.20 | 77.20 | 80.50 | +4.70 | +6.31% | 18 | 291 | 27.52% |
| GOOGL220318P02400000 | 2021-07-29 12:40PM EDT | 2022-03-18 | 104.31 | 106.50 | 110.20 | 0.00 | - | 1 | 23 | 28.28% |
| GOOGL220617P02400000 | 2021-07-30 11:01AM EDT | 2022-06-17 | 148.90 | 138.50 | 148.00 | +8.48 | +6.04% | 2 | 210 | 28.42% |
| GOOGL220916P02400000 | 2021-07-27 3:41PM EDT | 2022-09-16 | 164.66 | 171.00 | 180.10 | 0.00 | - | 1 | 7 | 28.37% |
| GOOGL230120P02400000 | 2021-07-30 12:01PM EDT | 2023-01-20 | 221.10 | 208.00 | 225.00 | +8.74 | +4.12% | 2 | 327 | 28.77% |
| GOOGL230616P02400000 | 2021-07-23 10:14AM EDT | 2023-06-16 | 249.73 | 249.50 | 268.00 | 0.00 | - | 3 | 22 | 28.81% |
© 2021 Verizon Media. All rights reserved.
