Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,660.20-20.50 (-0.76%)
As of 10:20AM EDT. Market open.
Strike:2500.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210730C02500000 | 2021-07-27 9:57AM EDT | 2021-07-30 | 183.10 | 184.00 | 187.20 | -3.90 | -2.09% | 15 | 299 | 75.87% |
| GOOGL210806C02500000 | 2021-07-26 3:03PM EDT | 2021-08-06 | 186.25 | 188.70 | 192.80 | 0.00 | - | 2 | 121 | 51.05% |
| GOOGL210813C02500000 | 2021-07-27 9:30AM EDT | 2021-08-13 | 197.30 | 188.50 | 195.10 | +4.86 | +2.53% | 2 | 22 | 41.19% |
| GOOGL210820C02500000 | 2021-07-27 9:55AM EDT | 2021-08-20 | 202.90 | 193.90 | 197.70 | +1.90 | +0.95% | 4 | 2,993 | 36.15% |
| GOOGL210827C02500000 | 2021-07-23 3:09PM EDT | 2021-08-27 | 188.00 | 202.00 | 210.10 | 0.00 | - | 7 | 38 | 36.87% |
| GOOGL210917C02500000 | 2021-07-27 9:31AM EDT | 2021-09-17 | 220.80 | 216.60 | 222.60 | +6.30 | +2.94% | 1 | 1,072 | 32.33% |
| GOOGL211015C02500000 | 2021-07-27 9:44AM EDT | 2021-10-15 | 236.99 | 239.40 | 245.20 | +1.20 | +0.51% | 3 | 631 | 31.35% |
| GOOGL211119C02500000 | 2021-07-26 3:54PM EDT | 2021-11-19 | 268.35 | 267.90 | 273.90 | 0.00 | - | 3 | 45 | 31.53% |
| GOOGL211217C02500000 | 2021-07-23 3:45PM EDT | 2021-12-17 | 271.76 | 279.40 | 286.50 | 0.00 | - | 3 | 130 | 30.37% |
| GOOGL220121C02500000 | 2021-07-27 9:53AM EDT | 2022-01-21 | 305.15 | 301.30 | 307.50 | +7.36 | +2.47% | 1 | 679 | 30.31% |
| GOOGL220318C02500000 | 2021-07-26 1:37PM EDT | 2022-03-18 | 324.00 | 334.60 | 342.10 | 0.00 | - | 2 | 48 | 30.83% |
| GOOGL220617C02500000 | 2021-07-26 1:39PM EDT | 2022-06-17 | 368.82 | 380.00 | 387.50 | 0.00 | - | 2 | 90 | 31.01% |
| GOOGL220916C02500000 | 2021-07-23 1:00PM EDT | 2022-09-16 | 395.40 | 416.00 | 424.50 | 0.00 | - | 2 | 92 | 30.89% |
| GOOGL230120C02500000 | 2021-07-26 3:11PM EDT | 2023-01-20 | 460.00 | 462.30 | 470.10 | 0.00 | - | 2 | 270 | 30.82% |
| GOOGL230616C02500000 | 2021-07-23 3:53PM EDT | 2023-06-16 | 506.00 | 510.60 | 528.50 | 0.00 | - | 2 | 77 | 31.60% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210730P02500000 | 2021-07-27 9:59AM EDT | 2021-07-30 | 3.25 | 2.85 | 3.30 | -0.55 | -14.47% | 64 | 1,304 | 40.04% |
| GOOGL210806P02500000 | 2021-07-27 9:57AM EDT | 2021-08-06 | 8.50 | 8.30 | 9.10 | -1.26 | -12.91% | 10 | 118 | 31.60% |
| GOOGL210813P02500000 | 2021-07-26 3:44PM EDT | 2021-08-13 | 13.02 | 11.90 | 13.70 | -0.48 | -3.56% | 1 | 153 | 28.23% |
| GOOGL210820P02500000 | 2021-07-27 10:00AM EDT | 2021-08-20 | 16.67 | 15.80 | 16.60 | +0.17 | +1.03% | 4 | 1,978 | 25.66% |
| GOOGL210827P02500000 | 2021-07-27 9:30AM EDT | 2021-08-27 | 22.20 | 21.00 | 23.20 | -0.73 | -3.18% | 10 | 333 | 25.83% |
| GOOGL210903P02500000 | 2021-07-26 12:26PM EDT | 2021-09-03 | 31.75 | 27.30 | 29.50 | 0.00 | - | 3 | 19 | 25.93% |
| GOOGL210917P02500000 | 2021-07-27 9:47AM EDT | 2021-09-17 | 38.50 | 37.40 | 39.10 | +0.20 | +0.52% | 9 | 584 | 25.34% |
| GOOGL211015P02500000 | 2021-07-26 3:15PM EDT | 2021-10-15 | 57.57 | 55.20 | 58.40 | 0.00 | - | 33 | 475 | 25.22% |
| GOOGL211119P02500000 | 2021-07-26 3:12PM EDT | 2021-11-19 | 84.01 | 82.70 | 85.90 | -1.49 | -1.74% | 2 | 121 | 26.38% |
| GOOGL211217P02500000 | 2021-07-23 2:08PM EDT | 2021-12-17 | 99.00 | 96.20 | 99.70 | 0.00 | - | 4 | 251 | 25.99% |
| GOOGL220121P02500000 | 2021-07-26 3:11PM EDT | 2022-01-21 | 115.00 | 113.30 | 116.40 | 0.00 | - | 5 | 162 | 25.80% |
| GOOGL220318P02500000 | 2021-07-26 12:22PM EDT | 2022-03-18 | 150.45 | 146.00 | 150.10 | 0.00 | - | 6 | 17 | 26.83% |
| GOOGL220617P02500000 | 2021-07-26 1:41PM EDT | 2022-06-17 | 193.00 | 186.20 | 190.50 | 0.00 | - | 7 | 71 | 27.12% |
| GOOGL220916P02500000 | 2021-07-19 12:43PM EDT | 2022-09-16 | 296.68 | 219.40 | 224.30 | 0.00 | - | 1 | 1 | 27.16% |
| GOOGL230120P02500000 | 2021-07-26 2:49PM EDT | 2023-01-20 | 265.00 | 260.30 | 265.50 | 0.00 | - | 8 | 35 | 27.20% |
| GOOGL230616P02500000 | 2021-07-26 3:57PM EDT | 2023-06-16 | 305.00 | 296.60 | 314.20 | 0.00 | - | 1 | 15 | 27.68% |
© 2021 Verizon Media. All rights reserved.
