Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Strike:2700.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220520C02700000 | 2022-05-16 10:36AM EDT | 2022-05-20 | 0.30 | 0.05 | 0.30 | -0.05 | -14.29% | 7 | 1,862 | 53.71% |
| GOOGL220527C02700000 | 2022-05-16 9:38AM EDT | 2022-05-27 | 1.20 | 0.50 | 0.90 | -0.20 | -14.29% | 11 | 149 | 42.08% |
| GOOGL220603C02700000 | 2022-05-16 10:49AM EDT | 2022-06-03 | 1.55 | 1.35 | 1.85 | -1.20 | -43.64% | 11 | 166 | 37.19% |
| GOOGL220610C02700000 | 2022-05-13 2:18PM EDT | 2022-06-10 | 5.00 | 2.80 | 3.50 | 0.00 | - | 3 | 173 | 35.44% |
| GOOGL220617C02700000 | 2022-05-16 10:41AM EDT | 2022-06-17 | 5.90 | 5.30 | 5.90 | -3.60 | -37.89% | 91 | 776 | 34.83% |
| GOOGL220624C02700000 | 2022-05-16 10:40AM EDT | 2022-06-24 | 7.80 | 7.00 | 8.00 | -6.40 | -45.07% | 1 | 48 | 33.79% |
| GOOGL220701C02700000 | 2022-05-16 12:02AM EDT | 2022-07-01 | 13.45 | 7.40 | 13.70 | 0.00 | - | - | 1 | 35.52% |
| GOOGL220715C02700000 | 2022-05-16 10:39AM EDT | 2022-07-15 | 17.20 | 16.10 | 17.30 | -4.30 | -20.00% | 8 | 480 | 33.20% |
| GOOGL220819C02700000 | 2022-05-16 10:34AM EDT | 2022-08-19 | 42.41 | 41.30 | 43.00 | -6.39 | -13.09% | 1 | 546 | 35.45% |
| GOOGL220916C02700000 | 2022-05-16 9:32AM EDT | 2022-09-16 | 62.00 | 53.40 | 55.70 | -3.80 | -5.78% | 8 | 166 | 34.46% |
| GOOGL221021C02700000 | 2022-05-16 9:40AM EDT | 2022-10-21 | 82.00 | 70.20 | 74.30 | -0.20 | -0.24% | 1 | 228 | 34.34% |
| GOOGL221118C02700000 | 2022-05-13 12:59PM EDT | 2022-11-18 | 111.44 | 87.70 | 92.50 | 0.00 | - | 16 | 18 | 34.98% |
| GOOGL221216C02700000 | 2022-05-16 9:58AM EDT | 2022-12-16 | 105.00 | 97.30 | 102.70 | -7.50 | -6.67% | 2 | 21 | 34.30% |
| GOOGL230120C02700000 | 2022-05-16 9:32AM EDT | 2023-01-20 | 124.50 | 111.30 | 118.10 | -6.37 | -4.87% | 13 | 2,603 | 34.11% |
| GOOGL230317C02700000 | 2022-05-12 11:46AM EDT | 2023-03-17 | 137.43 | 137.30 | 150.10 | 0.00 | - | 2 | 156 | 35.00% |
| GOOGL230616C02700000 | 2022-05-13 11:51AM EDT | 2023-06-16 | 206.40 | 174.80 | 188.30 | 0.00 | - | 2 | 214 | 34.97% |
| GOOGL240119C02700000 | 2022-05-13 3:55PM EDT | 2024-01-19 | 275.00 | 249.00 | 268.00 | 0.00 | - | 21 | 293 | 35.02% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220520P02700000 | 2022-05-16 10:07AM EDT | 2022-05-20 | 409.00 | 407.60 | 415.90 | +65.72 | +19.14% | 2 | 388 | 0.00% |
| GOOGL220527P02700000 | 2022-05-13 12:01PM EDT | 2022-05-27 | 363.78 | 404.60 | 417.50 | 0.00 | - | 3 | 24 | 0.00% |
| GOOGL220603P02700000 | 2022-05-13 12:21PM EDT | 2022-06-03 | 355.00 | 402.80 | 413.20 | 0.00 | - | 7 | 4 | 0.00% |
| GOOGL220610P02700000 | 2022-05-16 12:13AM EDT | 2022-06-10 | 356.80 | 404.40 | 414.30 | 0.00 | - | - | 3 | 0.00% |
| GOOGL220617P02700000 | 2022-05-13 12:20PM EDT | 2022-06-17 | 361.70 | 409.20 | 420.80 | 0.00 | - | 14 | 697 | 28.42% |
| GOOGL220715P02700000 | 2022-05-13 1:05PM EDT | 2022-07-15 | 376.80 | 415.50 | 427.40 | 0.00 | - | 2 | 180 | 27.78% |
| GOOGL220819P02700000 | 2022-05-13 11:37AM EDT | 2022-08-19 | 407.92 | 436.80 | 451.80 | 0.00 | - | 10 | 193 | 32.28% |
| GOOGL220916P02700000 | 2022-05-16 10:01AM EDT | 2022-09-16 | 460.85 | 445.50 | 461.60 | -35.15 | -7.09% | 1 | 297 | 31.14% |
| GOOGL221021P02700000 | 2022-05-13 9:33AM EDT | 2022-10-21 | 477.35 | 459.00 | 471.70 | 0.00 | - | 5 | 224 | 29.82% |
| GOOGL221118P02700000 | 2022-05-13 10:54AM EDT | 2022-11-18 | 454.90 | 472.50 | 487.90 | 0.00 | - | 1 | 8 | 30.69% |
| GOOGL221216P02700000 | 2022-05-09 9:43AM EDT | 2022-12-16 | 499.65 | 477.10 | 491.80 | 0.00 | - | 1 | 12 | 29.31% |
| GOOGL230120P02700000 | 2022-05-11 3:26PM EDT | 2023-01-20 | 503.87 | 487.30 | 502.80 | 0.00 | - | 1 | 398 | 28.94% |
| GOOGL230317P02700000 | 2022-05-09 11:11AM EDT | 2023-03-17 | 531.10 | 503.50 | 521.00 | 0.00 | - | 13 | 144 | 28.70% |
| GOOGL230616P02700000 | 2022-05-02 12:03PM EDT | 2023-06-16 | 580.20 | 521.30 | 538.30 | 0.00 | - | 1 | 119 | 27.25% |
| GOOGL240119P02700000 | 2022-05-09 3:39PM EDT | 2024-01-19 | 595.80 | 559.00 | 578.40 | 0.00 | - | 1 | 249 | 25.60% |
© 2022 Yahoo. All rights reserved.
