UK markets closed
NIKKEI 225
27,001.52 +262.49 (+0.98%) HANG SENG
20,470.06 -247.18 (-1.19%) CRUDE OIL
110.59 +0.31 (+0.28%) GOLD FUTURES
1,852.10 +10.00 (+0.54%) DOW
31,880.24 +618.34 (+1.98%) BTC-GBP
23,303.61 -591.13 (-2.47%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2900.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220527C02900000 | 2022-05-13 3:57PM EDT | 2022-05-27 | 0.25 | 0.00 | 0.10 | 0.00 | - | 67 | 118 | 71.68% |
| GOOGL220603C02900000 | 2022-05-13 11:26AM EDT | 2022-06-03 | 0.85 | 0.00 | 0.90 | 0.00 | - | 7 | 13 | 56.86% |
| GOOGL220610C02900000 | 2022-05-20 12:50PM EDT | 2022-06-10 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 48.68% |
| GOOGL220617C02900000 | 2022-05-23 3:27PM EDT | 2022-06-17 | 0.25 | 0.20 | 0.40 | -0.10 | -28.57% | 20 | 602 | 38.14% |
| GOOGL220624C02900000 | 2022-05-23 1:15PM EDT | 2022-06-24 | 0.25 | 0.00 | 1.10 | -0.94 | -78.99% | 19 | 16 | 38.17% |
| GOOGL220701C02900000 | 2022-05-23 1:04PM EDT | 2022-07-01 | 1.19 | 0.05 | 1.20 | -1.01 | -45.91% | 8 | 8 | 35.07% |
| GOOGL220715C02900000 | 2022-05-23 3:19PM EDT | 2022-07-15 | 1.80 | 1.35 | 1.80 | +0.45 | +33.33% | 12 | 858 | 31.92% |
| GOOGL220819C02900000 | 2022-05-23 3:37PM EDT | 2022-08-19 | 8.30 | 7.40 | 8.50 | +1.65 | +24.81% | 8 | 247 | 32.38% |
| GOOGL220916C02900000 | 2022-05-23 2:44PM EDT | 2022-09-16 | 12.70 | 12.20 | 13.50 | +2.30 | +22.12% | 59 | 900 | 31.20% |
| GOOGL221021C02900000 | 2022-05-23 2:45PM EDT | 2022-10-21 | 21.90 | 19.80 | 23.60 | +4.10 | +23.03% | 3 | 128 | 31.42% |
| GOOGL221118C02900000 | 2022-05-23 2:46PM EDT | 2022-11-18 | 31.30 | 29.40 | 33.10 | +7.10 | +29.34% | 6 | 30 | 31.75% |
| GOOGL221216C02900000 | 2022-05-20 3:48PM EDT | 2022-12-16 | 32.30 | 36.10 | 40.90 | 0.00 | - | 7 | 9 | 31.50% |
| GOOGL230120C02900000 | 2022-05-23 3:45PM EDT | 2023-01-20 | 47.32 | 44.90 | 50.60 | +10.82 | +29.64% | 7 | 453 | 31.23% |
| GOOGL230317C02900000 | 2022-05-20 3:35PM EDT | 2023-03-17 | 60.55 | 63.50 | 73.00 | 0.00 | - | 2 | 125 | 32.08% |
| GOOGL230616C02900000 | 2022-05-20 12:35PM EDT | 2023-06-16 | 82.00 | 94.50 | 104.00 | 0.00 | - | 1 | 255 | 32.35% |
| GOOGL240119C02900000 | 2022-05-23 10:22AM EDT | 2024-01-19 | 164.00 | 158.50 | 174.00 | +16.00 | +10.81% | 1 | 187 | 32.88% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220617P02900000 | 2022-05-18 10:29AM EDT | 2022-06-17 | 613.00 | 661.90 | 679.10 | 0.00 | - | 5 | 27 | 60.45% |
| GOOGL220715P02900000 | 2022-05-20 1:36PM EDT | 2022-07-15 | 773.26 | 661.90 | 679.00 | 0.00 | - | 1 | 64 | 41.87% |
| GOOGL220819P02900000 | 2022-05-19 10:47AM EDT | 2022-08-19 | 669.30 | 663.50 | 680.70 | 0.00 | - | 1 | 35 | 33.86% |
| GOOGL220916P02900000 | 2022-05-23 3:28PM EDT | 2022-09-16 | 680.00 | 666.00 | 681.40 | -45.66 | -6.29% | 5 | 113 | 29.96% |
| GOOGL221021P02900000 | 2022-04-25 9:40AM EDT | 2022-10-21 | 558.90 | 670.60 | 688.50 | 0.00 | - | 6 | 55 | 29.46% |
| GOOGL221118P02900000 | 2022-05-11 9:40AM EDT | 2022-11-18 | 663.00 | 675.70 | 693.80 | 0.00 | - | 1 | 3 | 28.91% |
| GOOGL230120P02900000 | 2022-05-23 3:50PM EDT | 2023-01-20 | 702.60 | 683.70 | 701.40 | +14.86 | +2.16% | 2 | 408 | 26.90% |
| GOOGL230317P02900000 | 2022-04-27 9:30AM EDT | 2023-03-17 | 695.26 | 693.50 | 712.50 | 0.00 | - | 1 | 93 | 26.59% |
| GOOGL230616P02900000 | 2022-05-05 10:45AM EDT | 2023-06-16 | 659.03 | 707.00 | 726.00 | 0.00 | - | 1 | 90 | 25.53% |
| GOOGL240119P02900000 | 2022-05-23 2:40PM EDT | 2024-01-19 | 744.21 | 734.50 | 752.50 | -58.95 | -7.34% | 1 | 58 | 23.62% |
© 2022 Yahoo. All rights reserved.
