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:2700.00
Callsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210806C02700000 | 2021-07-30 3:59PM EDT | 2021-08-06 | 20.80 | 17.80 | 22.00 | -12.91 | -38.30% | 961 | 521 | 16.53% |
| GOOGL210813C02700000 | 2021-07-30 3:38PM EDT | 2021-08-13 | 32.10 | 28.50 | 34.20 | -13.83 | -30.11% | 42 | 62 | 17.49% |
| GOOGL210820C02700000 | 2021-07-30 3:58PM EDT | 2021-08-20 | 43.50 | 42.60 | 45.90 | -12.85 | -22.80% | 306 | 3,529 | 18.82% |
| GOOGL210827C02700000 | 2021-07-30 1:08PM EDT | 2021-08-27 | 52.90 | 51.00 | 56.30 | -13.73 | -20.61% | 9 | 40 | 19.79% |
| GOOGL210903C02700000 | 2021-07-30 3:43PM EDT | 2021-09-03 | 62.89 | 60.40 | 65.40 | -11.31 | -15.24% | 8 | 35 | 20.44% |
| GOOGL210917C02700000 | 2021-07-30 3:58PM EDT | 2021-09-17 | 78.00 | 77.50 | 80.70 | -13.70 | -14.94% | 84 | 2,491 | 21.16% |
| GOOGL211015C02700000 | 2021-07-30 3:34PM EDT | 2021-10-15 | 107.10 | 107.00 | 108.80 | -11.95 | -10.04% | 83 | 303 | 22.57% |
| GOOGL211119C02700000 | 2021-07-30 2:16PM EDT | 2021-11-19 | 145.15 | 144.20 | 149.40 | -14.65 | -9.17% | 14 | 70 | 25.54% |
| GOOGL211217C02700000 | 2021-07-29 1:54PM EDT | 2021-12-17 | 161.92 | 159.10 | 169.90 | -16.38 | -9.19% | 14 | 131 | 25.92% |
| GOOGL220121C02700000 | 2021-07-30 3:56PM EDT | 2022-01-21 | 189.01 | 186.50 | 190.10 | -10.99 | -5.50% | 20 | 668 | 25.91% |
| GOOGL220318C02700000 | 2021-07-30 10:27AM EDT | 2022-03-18 | 226.22 | 220.00 | 231.30 | -17.18 | -7.06% | 5 | 72 | 27.38% |
| GOOGL220617C02700000 | 2021-07-30 1:22PM EDT | 2022-06-17 | 276.50 | 273.00 | 279.80 | -14.30 | -4.92% | 6 | 140 | 28.02% |
| GOOGL220916C02700000 | 2021-07-29 11:03AM EDT | 2022-09-16 | 324.50 | 308.50 | 327.50 | -16.40 | -4.81% | 5 | 42 | 28.95% |
| GOOGL230120C02700000 | 2021-07-30 3:57PM EDT | 2023-01-20 | 364.90 | 359.00 | 377.00 | -21.78 | -5.63% | 3 | 431 | 29.18% |
| GOOGL230616C02700000 | 2021-07-30 1:59PM EDT | 2023-06-16 | 423.00 | 415.00 | 433.00 | -18.20 | -4.13% | 7 | 163 | 29.73% |
Putsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210806P02700000 | 2021-07-30 3:59PM EDT | 2021-08-06 | 27.15 | 23.30 | 27.30 | +7.99 | +41.70% | 1,009 | 255 | 16.42% |
| GOOGL210820P02700000 | 2021-07-30 3:41PM EDT | 2021-08-20 | 49.45 | 47.40 | 51.50 | +9.45 | +23.63% | 58 | 307 | 18.88% |
| GOOGL210827P02700000 | 2021-07-30 3:01PM EDT | 2021-08-27 | 58.28 | 55.10 | 61.80 | +7.88 | +15.63% | 20 | 62 | 19.81% |
| GOOGL210917P02700000 | 2021-07-30 3:53PM EDT | 2021-09-17 | 82.35 | 81.80 | 84.60 | +6.35 | +8.36% | 94 | 130 | 20.77% |
| GOOGL211015P02700000 | 2021-07-30 2:13PM EDT | 2021-10-15 | 109.60 | 109.60 | 111.50 | +8.26 | +8.15% | 35 | 66 | 22.02% |
| GOOGL211119P02700000 | 2021-07-30 1:45PM EDT | 2021-11-19 | 148.38 | 141.70 | 150.50 | +16.78 | +12.75% | 6 | 16 | 24.81% |
| GOOGL211217P02700000 | 2021-07-30 10:52AM EDT | 2021-12-17 | 164.00 | 162.80 | 167.10 | +9.00 | +5.81% | 39 | 22 | 24.69% |
| GOOGL220121P02700000 | 2021-07-30 12:08PM EDT | 2022-01-21 | 186.40 | 182.70 | 193.70 | +8.80 | +4.95% | 2 | 59 | 25.67% |
| GOOGL220318P02700000 | 2021-07-23 2:22PM EDT | 2022-03-18 | 214.38 | 220.40 | 226.40 | 0.00 | - | 2 | 7 | 26.18% |
| GOOGL220617P02700000 | 2021-07-29 12:41PM EDT | 2022-06-17 | 259.00 | 265.30 | 272.10 | 0.00 | - | 10 | 18 | 26.73% |
| GOOGL220916P02700000 | 2021-04-29 3:06PM EDT | 2022-09-16 | 484.28 | 480.00 | 498.50 | 0.00 | - | - | 1 | 43.72% |
| GOOGL230120P02700000 | 2021-07-28 10:51AM EDT | 2023-01-20 | 350.00 | 340.50 | 358.00 | +9.93 | +2.92% | 1 | 7 | 27.31% |
| GOOGL230616P02700000 | 2021-07-28 10:31AM EDT | 2023-06-16 | 376.63 | 386.20 | 404.00 | 0.00 | - | 1 | 5 | 27.38% |
© 2021 Verizon Media. All rights reserved.
