Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:2500.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220520C02500000 | 2022-05-17 3:59PM EDT | 2022-05-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 12.50% |
| GOOGL220527C02500000 | 2022-05-17 3:59PM EDT | 2022-05-27 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1,032 | 0 | 6.25% |
| GOOGL220603C02500000 | 2022-05-17 3:56PM EDT | 2022-06-03 | 9.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| GOOGL220610C02500000 | 2022-05-17 2:49PM EDT | 2022-06-10 | 15.76 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| GOOGL220617C02500000 | 2022-05-17 3:43PM EDT | 2022-06-17 | 24.40 | 0.00 | 0.00 | 0.00 | - | 965 | 0 | 6.25% |
| GOOGL220624C02500000 | 2022-05-17 3:06PM EDT | 2022-06-24 | 30.32 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| GOOGL220715C02500000 | 2022-05-17 3:59PM EDT | 2022-07-15 | 50.92 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 3.13% |
| GOOGL220819C02500000 | 2022-05-17 3:58PM EDT | 2022-08-19 | 95.00 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 3.13% |
| GOOGL220916C02500000 | 2022-05-17 3:27PM EDT | 2022-09-16 | 112.90 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 3.13% |
| GOOGL221021C02500000 | 2022-05-17 9:48AM EDT | 2022-10-21 | 135.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GOOGL221118C02500000 | 2022-05-17 3:57PM EDT | 2022-11-18 | 155.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GOOGL221216C02500000 | 2022-05-17 2:22PM EDT | 2022-12-16 | 160.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GOOGL230120C02500000 | 2022-05-17 10:53AM EDT | 2023-01-20 | 178.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOGL230317C02500000 | 2022-05-16 2:07PM EDT | 2023-03-17 | 216.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GOOGL230616C02500000 | 2022-05-17 3:16PM EDT | 2023-06-16 | 260.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GOOGL240119C02500000 | 2022-05-17 3:43PM EDT | 2024-01-19 | 347.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220520P02500000 | 2022-05-17 3:44PM EDT | 2022-05-20 | 174.16 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| GOOGL220527P02500000 | 2022-05-17 12:49PM EDT | 2022-05-27 | 183.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL220603P02500000 | 2022-05-17 3:44PM EDT | 2022-06-03 | 182.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOGL220610P02500000 | 2022-05-16 3:19PM EDT | 2022-06-10 | 222.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOGL220617P02500000 | 2022-05-17 2:39PM EDT | 2022-06-17 | 214.42 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GOOGL220624P02500000 | 2022-05-17 11:40AM EDT | 2022-06-24 | 210.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL220715P02500000 | 2022-05-17 3:08PM EDT | 2022-07-15 | 218.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220819P02500000 | 2022-05-17 11:54AM EDT | 2022-08-19 | 266.02 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| GOOGL220916P02500000 | 2022-05-13 12:52PM EDT | 2022-09-16 | 281.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL221021P02500000 | 2022-05-17 11:24AM EDT | 2022-10-21 | 301.06 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| GOOGL221118P02500000 | 2022-05-13 11:30AM EDT | 2022-11-18 | 320.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL221216P02500000 | 2022-05-16 2:29PM EDT | 2022-12-16 | 334.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL230120P02500000 | 2022-05-17 2:08PM EDT | 2023-01-20 | 326.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL230317P02500000 | 2022-05-12 11:38AM EDT | 2023-03-17 | 406.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL230616P02500000 | 2022-05-16 9:57AM EDT | 2023-06-16 | 401.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240119P02500000 | 2022-05-12 2:11PM EDT | 2024-01-19 | 499.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
