Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,696.27-19.29 (-0.71%)
As of 1:24PM EDT. Market open.
Strike:2900.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210730C02900000 | 2021-07-30 11:25AM EDT | 2021-07-30 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 67 | 814 | 49.22% |
| GOOGL210806C02900000 | 2021-07-30 12:53PM EDT | 2021-08-06 | 0.55 | 0.30 | 0.75 | -0.15 | -21.43% | 43 | 205 | 24.06% |
| GOOGL210813C02900000 | 2021-07-30 12:05PM EDT | 2021-08-13 | 1.45 | 1.50 | 1.80 | -1.15 | -44.23% | 12 | 53 | 20.36% |
| GOOGL210820C02900000 | 2021-07-30 12:41PM EDT | 2021-08-20 | 3.08 | 3.10 | 3.60 | -1.22 | -28.37% | 47 | 1,625 | 19.34% |
| GOOGL210827C02900000 | 2021-07-30 12:09PM EDT | 2021-08-27 | 5.51 | 5.60 | 6.40 | -2.59 | -31.98% | 13 | 86 | 19.32% |
| GOOGL210903C02900000 | 2021-07-30 12:34PM EDT | 2021-09-03 | 8.75 | 8.50 | 9.70 | -3.95 | -31.10% | 3 | 4 | 19.43% |
| GOOGL210917C02900000 | 2021-07-30 12:02PM EDT | 2021-09-17 | 16.20 | 16.00 | 17.40 | -4.30 | -20.98% | 30 | 401 | 19.85% |
| GOOGL211015C02900000 | 2021-07-30 10:53AM EDT | 2021-10-15 | 34.75 | 34.90 | 36.80 | -6.42 | -15.59% | 12 | 161 | 21.31% |
| GOOGL211119C02900000 | 2021-07-30 10:45AM EDT | 2021-11-19 | 71.20 | 67.40 | 70.00 | -6.29 | -8.12% | 2 | 35 | 24.24% |
| GOOGL211217C02900000 | 2021-07-28 12:43PM EDT | 2021-12-17 | 101.50 | 82.90 | 86.00 | 0.00 | - | 11 | 42 | 24.34% |
| GOOGL220121C02900000 | 2021-07-30 11:29AM EDT | 2022-01-21 | 104.79 | 103.00 | 106.90 | -9.21 | -8.08% | 4 | 121 | 24.78% |
| GOOGL220318C02900000 | 2021-07-29 2:35PM EDT | 2022-03-18 | 154.80 | 140.80 | 146.10 | 0.00 | - | 1 | 7 | 26.34% |
| GOOGL220617C02900000 | 2021-07-30 11:17AM EDT | 2022-06-17 | 191.00 | 187.90 | 193.70 | -32.68 | -14.61% | 4 | 46 | 27.12% |
| GOOGL220916C02900000 | 2021-07-28 9:45AM EDT | 2022-09-16 | 263.35 | 228.60 | 235.30 | 0.00 | - | 9 | 11 | 27.62% |
| GOOGL230120C02900000 | 2021-07-29 2:09PM EDT | 2023-01-20 | 292.15 | 277.40 | 285.20 | 0.00 | - | 3 | 171 | 28.00% |
| GOOGL230616C02900000 | 2021-07-26 12:27PM EDT | 2023-06-16 | 329.00 | 326.50 | 344.80 | 0.00 | - | 25 | 138 | 28.86% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210730P02900000 | 2021-07-23 11:40AM EDT | 2021-07-30 | 272.70 | 201.50 | 203.90 | 0.00 | - | 1 | 1 | 55.76% |
| GOOGL210806P02900000 | 2021-07-28 11:03AM EDT | 2021-08-06 | 170.10 | 200.50 | 205.30 | 0.00 | - | 4 | 3 | 27.20% |
| GOOGL210813P02900000 | 2021-07-27 3:57PM EDT | 2021-08-13 | 165.86 | 203.40 | 206.00 | 0.00 | - | 1 | 2 | 21.30% |
| GOOGL210820P02900000 | 2021-07-28 10:40AM EDT | 2021-08-20 | 155.72 | 205.10 | 207.50 | 0.00 | - | 27 | 26 | 19.55% |
| GOOGL211015P02900000 | 2021-07-23 3:36PM EDT | 2021-10-15 | 228.97 | 234.40 | 240.20 | 0.00 | - | 2 | 5 | 21.24% |
| GOOGL211119P02900000 | 2021-07-28 9:56AM EDT | 2021-11-19 | 242.75 | 265.00 | 268.80 | 0.00 | - | 5 | 5 | 23.33% |
| GOOGL220121P02900000 | 2021-07-23 9:35AM EDT | 2022-01-21 | 284.40 | 300.10 | 303.60 | 0.00 | - | 1 | 3 | 23.80% |
| GOOGL220916P02900000 | 2021-06-14 12:11AM EDT | 2022-09-16 | 585.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL230120P02900000 | 2021-05-21 9:30AM EDT | 2023-01-20 | 702.40 | 624.00 | 638.00 | 0.00 | - | 1 | 2 | 39.44% |
| GOOGL230616P02900000 | 2021-05-11 10:40AM EDT | 2023-06-16 | 779.50 | 655.50 | 671.50 | 0.00 | - | 1 | 0 | 37.25% |
© 2021 Verizon Media. All rights reserved.
