UK Markets closed
NIKKEI 225
26,170.30 -841.00 (-3.11%) HANG SENG
23,807.00 -482.90 (-1.99%) CRUDE OIL
86.72 -0.63 (-0.72%) GOLD FUTURES
1,793.00 -36.70 (-2.01%) DOW
34,076.67 -91.42 (-0.27%) BTC-GBP
27,022.99 -1,324.93 (-4.67%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:51PM EST. Market open.
Strike:2750.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220128C02750000 | 2022-01-05 3:58PM EST | 2022-01-28 | 81.23 | 78.10 | 86.10 | -73.45 | -47.49% | 21 | 4 | 188.01% |
| GOOGL220204C02750000 | 2021-12-28 2:59PM EST | 2022-02-04 | 227.48 | 100.80 | 110.80 | 0.00 | - | - | 2 | 103.99% |
| GOOGL220218C02750000 | 2022-01-05 3:58PM EST | 2022-02-18 | 121.70 | 116.60 | 122.60 | -71.50 | -37.01% | 9 | 1,281 | 70.55% |
| GOOGL220318C02750000 | 2022-01-05 3:39PM EST | 2022-03-18 | 156.00 | 141.20 | 148.70 | -69.25 | -30.74% | 16 | 125 | 54.10% |
| GOOGL220414C02750000 | 2022-01-05 3:52PM EST | 2022-04-14 | 170.00 | 162.50 | 171.00 | -94.20 | -35.65% | 24 | 2 | 49.27% |
| GOOGL220617C02750000 | 2022-01-05 3:58PM EST | 2022-06-17 | 218.20 | 211.10 | 221.40 | -84.77 | -27.98% | 10 | 45 | 44.38% |
| GOOGL220916C02750000 | 2022-01-05 3:39PM EST | 2022-09-16 | 282.00 | 264.10 | 275.50 | -79.25 | -21.94% | 6 | 54 | 41.20% |
| GOOGL230120C02750000 | 2022-01-05 3:46PM EST | 2023-01-20 | 337.50 | 328.00 | 337.50 | -62.74 | -15.68% | 7 | 72 | 39.24% |
| GOOGL230317C02750000 | 2021-12-28 10:11AM EST | 2023-03-17 | 486.42 | 345.00 | 363.00 | 0.00 | - | 1 | 3 | 38.81% |
| GOOGL230616C02750000 | 2022-01-05 3:22PM EST | 2023-06-16 | 402.00 | 383.40 | 401.00 | -86.34 | -17.68% | 5 | 26 | 38.28% |
| GOOGL240119C02750000 | 2022-01-05 3:58PM EST | 2024-01-19 | 468.13 | 459.00 | 477.00 | -97.77 | -17.28% | 4 | 31 | 37.28% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220128P02750000 | 2022-01-05 3:58PM EST | 2022-01-28 | 73.94 | 70.00 | 79.50 | +48.91 | +195.41% | 44 | 93 | 0.00% |
| GOOGL220204P02750000 | 2022-01-05 3:21PM EST | 2022-02-04 | 88.52 | 96.00 | 103.80 | +41.53 | +88.38% | 28 | 66 | 0.00% |
| GOOGL220211P02750000 | 2022-01-05 3:44PM EST | 2022-02-11 | 97.32 | 101.00 | 109.90 | +48.62 | +99.84% | 30 | 3 | 0.00% |
| GOOGL220218P02750000 | 2022-01-05 3:59PM EST | 2022-02-18 | 113.50 | 108.20 | 116.30 | +54.00 | +90.76% | 49 | 744 | 0.00% |
| GOOGL220318P02750000 | 2022-01-05 3:40PM EST | 2022-03-18 | 125.00 | 132.60 | 139.30 | +48.20 | +62.76% | 44 | 155 | 0.00% |
| GOOGL220414P02750000 | 2022-01-05 2:38PM EST | 2022-04-14 | 134.50 | 152.10 | 158.80 | +46.75 | +53.28% | 30 | 14 | 5.35% |
| GOOGL220617P02750000 | 2022-01-05 3:58PM EST | 2022-06-17 | 200.00 | 197.60 | 204.50 | +56.49 | +39.36% | 2 | 100 | 16.12% |
| GOOGL220916P02750000 | 2022-01-05 2:35PM EST | 2022-09-16 | 228.40 | 240.20 | 254.50 | +42.30 | +22.73% | 1 | 132 | 19.19% |
| GOOGL230120P02750000 | 2022-01-05 3:22PM EST | 2023-01-20 | 289.10 | 289.60 | 305.50 | +48.80 | +20.31% | 7 | 170 | 20.60% |
| GOOGL230317P02750000 | 2021-12-02 12:34PM EST | 2023-03-17 | 310.00 | 251.70 | 268.80 | 0.00 | - | 1 | 11 | 15.74% |
| GOOGL230616P02750000 | 2022-01-04 3:50PM EST | 2023-06-16 | 287.34 | 335.50 | 353.50 | 0.00 | - | 1 | 50 | 21.34% |
| GOOGL240119P02750000 | 2022-01-05 3:47PM EST | 2024-01-19 | 392.20 | 385.50 | 403.50 | +47.03 | +13.63% | 4 | 30 | 21.31% |
© 2022 Yahoo. All rights reserved.
