UK markets open in 5 hours 38 minutes
NIKKEI 225
27,732.10+4.00(+0.01%)HANG SENG
26,204.69-221.91(-0.84%)CRUDE OIL
68.91-0.18(-0.26%)GOLD FUTURES
1,803.00-5.90(-0.33%)DOW
35,064.25+271.55(+0.78%)BTC-GBP
28,803.24+364.51(+1.28%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,725.03+22.52 (+0.83%)
At close: 4:00PM EDT
2,723.00 -2.03 (-0.07%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:2550.00
Callsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210806C02550000 | 2021-08-05 3:42PM EDT | 2021-08-06 | 171.00 | 172.40 | 177.70 | +18.00 | +11.76% | 16 | 71 | 80.09% |
| GOOGL210813C02550000 | 2021-08-05 2:46PM EDT | 2021-08-13 | 170.89 | 172.20 | 181.90 | +8.49 | +5.23% | 1 | 82 | 35.57% |
| GOOGL210820C02550000 | 2021-08-05 3:19PM EDT | 2021-08-20 | 175.00 | 174.50 | 181.80 | +13.95 | +8.66% | 4 | 319 | 25.87% |
| GOOGL210827C02550000 | 2021-08-05 2:55PM EDT | 2021-08-27 | 178.89 | 180.70 | 188.80 | +6.29 | +3.64% | 2 | 64 | 26.51% |
| GOOGL210903C02550000 | 2021-08-05 2:55PM EDT | 2021-09-03 | 184.07 | 184.00 | 193.80 | +10.35 | +5.96% | 1 | 21 | 25.78% |
| GOOGL210910C02550000 | 2021-08-04 1:25PM EDT | 2021-09-10 | 182.85 | 189.00 | 194.40 | +182.85 | - | - | 14 | 23.41% |
| GOOGL210917C02550000 | 2021-08-05 10:16AM EDT | 2021-09-17 | 195.00 | 194.10 | 202.50 | +9.18 | +4.94% | 6 | 443 | 24.62% |
| GOOGL211015C02550000 | 2021-08-03 1:04PM EDT | 2021-10-15 | 212.83 | 216.20 | 222.10 | 0.00 | - | 5 | 238 | 24.54% |
| GOOGL211119C02550000 | 2021-08-04 11:35AM EDT | 2021-11-19 | 241.00 | 249.20 | 256.10 | 0.00 | - | 1 | 41 | 26.99% |
| GOOGL211217C02550000 | 2021-08-03 10:45AM EDT | 2021-12-17 | 235.30 | 266.20 | 275.50 | 0.00 | - | 2 | 56 | 27.35% |
| GOOGL220121C02550000 | 2021-08-04 2:13PM EDT | 2022-01-21 | 278.50 | 286.10 | 293.40 | 0.00 | - | 3 | 146 | 27.05% |
| GOOGL220318C02550000 | 2021-07-30 3:24PM EDT | 2022-03-18 | 310.54 | 323.50 | 333.10 | 0.00 | - | 4 | 29 | 28.54% |
| GOOGL220617C02550000 | 2021-07-30 3:24PM EDT | 2022-06-17 | 356.18 | 364.50 | 384.00 | 0.00 | - | 2 | 63 | 29.51% |
| GOOGL220916C02550000 | 2021-07-26 2:56PM EDT | 2022-09-16 | 384.13 | 405.00 | 424.00 | 0.00 | - | 2 | 9 | 29.74% |
| GOOGL230120C02550000 | 2021-08-03 11:33AM EDT | 2023-01-20 | 425.75 | 454.50 | 472.50 | 0.00 | - | 1 | 100 | 29.93% |
| GOOGL230616C02550000 | 2021-07-28 1:59PM EDT | 2023-06-16 | 533.00 | 508.00 | 526.00 | 0.00 | - | 3 | 10 | 30.35% |
Putsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210806P02550000 | 2021-08-05 1:10PM EDT | 2021-08-06 | 0.30 | 0.00 | 0.45 | +0.05 | +20.00% | 58 | 298 | 53.66% |
| GOOGL210813P02550000 | 2021-08-05 3:14PM EDT | 2021-08-13 | 1.46 | 1.00 | 1.50 | -0.71 | -32.72% | 10 | 115 | 25.27% |
| GOOGL210820P02550000 | 2021-08-05 3:52PM EDT | 2021-08-20 | 3.74 | 3.40 | 4.00 | -1.83 | -32.85% | 72 | 618 | 22.64% |
| GOOGL210827P02550000 | 2021-08-05 10:09AM EDT | 2021-08-27 | 9.00 | 6.60 | 8.60 | -2.40 | -21.05% | 21 | 201 | 22.87% |
| GOOGL210903P02550000 | 2021-08-05 3:43PM EDT | 2021-09-03 | 12.37 | 11.10 | 12.60 | -3.13 | -20.19% | 1 | 32 | 22.43% |
| GOOGL210910P02550000 | 2021-08-04 11:05AM EDT | 2021-09-10 | 22.00 | 14.50 | 17.10 | +22.00 | - | - | 27 | 22.37% |
| GOOGL210917P02550000 | 2021-08-05 3:48PM EDT | 2021-09-17 | 21.80 | 21.20 | 22.30 | -5.27 | -19.47% | 31 | 801 | 22.62% |
| GOOGL211015P02550000 | 2021-08-05 2:41PM EDT | 2021-10-15 | 43.40 | 40.90 | 43.50 | -5.50 | -11.25% | 13 | 209 | 23.61% |
| GOOGL211119P02550000 | 2021-08-04 3:06PM EDT | 2021-11-19 | 81.05 | 71.30 | 76.10 | 0.00 | - | 2 | 17 | 26.03% |
| GOOGL211217P02550000 | 2021-08-05 3:12PM EDT | 2021-12-17 | 91.45 | 86.80 | 91.50 | -5.77 | -5.93% | 45 | 166 | 25.83% |
| GOOGL220121P02550000 | 2021-08-03 1:05PM EDT | 2022-01-21 | 114.00 | 104.30 | 109.90 | 0.00 | - | 4 | 105 | 25.80% |
| GOOGL220318P02550000 | 2021-08-04 3:25PM EDT | 2022-03-18 | 150.30 | 139.10 | 145.20 | 0.00 | - | 1 | 27 | 26.92% |
| GOOGL220617P02550000 | 2021-07-26 10:47AM EDT | 2022-06-17 | 212.90 | 177.50 | 190.10 | 0.00 | - | 2 | 42 | 27.53% |
| GOOGL220916P02550000 | 2021-08-03 1:37PM EDT | 2022-09-16 | 227.31 | 212.50 | 225.60 | 0.00 | - | 5 | 9 | 27.58% |
| GOOGL230120P02550000 | 2021-08-04 12:23PM EDT | 2023-01-20 | 272.00 | 256.00 | 274.00 | 0.00 | - | 3 | 20 | 28.05% |
| GOOGL230616P02550000 | 2021-08-02 9:31AM EDT | 2023-06-16 | 322.35 | 302.40 | 319.00 | 0.00 | - | 2 | 3 | 28.08% |
© 2021 Verizon Media. All rights reserved.
