UK markets open in 3 hours 3 minutes
NIKKEI 225
28,934.84 +226.26 (+0.79%) HANG SENG
26,129.69 +112.16 (+0.43%) CRUDE OIL
82.22 -0.28 (-0.34%) GOLD FUTURES
1,788.20 +6.30 (+0.35%) DOW
35,603.08 -6.26 (-0.02%) BTC-GBP
45,789.18 -1,561.86 (-3.30%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,837.72+2.34 (+0.08%)
At close: 4:00PM EDT
2,777.00 -60.72 (-2.14%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:2900.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL211022C02900000 | 2021-10-21 3:59PM EDT | 2021-10-22 | 1.40 | 1.35 | 1.40 | -0.80 | -36.36% | 10,914 | 6,775 | 28.56% |
| GOOGL211029C02900000 | 2021-10-21 3:59PM EDT | 2021-10-29 | 37.49 | 36.30 | 38.00 | +2.49 | +7.11% | 400 | 742 | 38.02% |
| GOOGL211105C02900000 | 2021-10-21 3:39PM EDT | 2021-11-05 | 40.35 | 41.20 | 43.40 | -0.55 | -1.34% | 111 | 220 | 30.26% |
| GOOGL211112C02900000 | 2021-10-21 11:42AM EDT | 2021-11-12 | 42.60 | 44.40 | 51.50 | -1.47 | -3.34% | 1 | 28 | 28.03% |
| GOOGL211119C02900000 | 2021-10-21 3:58PM EDT | 2021-11-19 | 53.15 | 51.90 | 53.70 | +1.65 | +3.20% | 85 | 932 | 25.13% |
| GOOGL211126C02900000 | 2021-10-21 1:52PM EDT | 2021-11-26 | 53.80 | 56.40 | 62.20 | -4.50 | -7.72% | 21 | 21 | 25.02% |
| GOOGL211217C02900000 | 2021-10-21 3:53PM EDT | 2021-12-17 | 78.00 | 76.30 | 81.60 | +4.33 | +5.88% | 35 | 674 | 24.31% |
| GOOGL220121C02900000 | 2021-10-21 3:43PM EDT | 2022-01-21 | 103.20 | 102.80 | 108.50 | +2.00 | +1.98% | 13 | 418 | 23.92% |
| GOOGL220318C02900000 | 2021-10-21 3:57PM EDT | 2022-03-18 | 155.11 | 148.50 | 158.60 | +1.81 | +1.18% | 4 | 138 | 25.83% |
| GOOGL220617C02900000 | 2021-10-21 3:13PM EDT | 2022-06-17 | 209.00 | 211.20 | 218.70 | -2.60 | -1.23% | 32 | 180 | 26.89% |
| GOOGL220916C02900000 | 2021-10-21 2:46PM EDT | 2022-09-16 | 256.10 | 254.10 | 273.00 | -7.20 | -2.73% | 10 | 59 | 27.93% |
| GOOGL230120C02900000 | 2021-10-21 12:54PM EDT | 2023-01-20 | 311.44 | 311.00 | 329.00 | -7.46 | -2.34% | 9 | 200 | 28.19% |
| GOOGL230317C02900000 | 2021-10-13 2:05PM EDT | 2023-03-17 | 301.50 | 336.00 | 353.50 | 0.00 | - | 1 | 3 | 28.44% |
| GOOGL230616C02900000 | 2021-10-21 12:26PM EDT | 2023-06-16 | 375.43 | 373.50 | 389.50 | -23.49 | -5.89% | 1 | 174 | 28.69% |
| GOOGL240119C02900000 | 2021-10-20 1:10PM EDT | 2024-01-19 | 470.16 | 450.50 | 466.00 | 0.00 | - | 4 | 12 | 29.16% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL211022P02900000 | 2021-10-21 2:09PM EDT | 2021-10-22 | 79.51 | 59.70 | 68.50 | +14.18 | +21.71% | 9 | 21 | 44.23% |
| GOOGL211029P02900000 | 2021-10-21 12:48PM EDT | 2021-10-29 | 110.39 | 94.20 | 101.60 | +10.89 | +10.94% | 16 | 30 | 38.86% |
| GOOGL211105P02900000 | 2021-10-21 11:51AM EDT | 2021-11-05 | 113.43 | 99.50 | 108.00 | +15.23 | +15.51% | 6 | 29 | 31.32% |
| GOOGL211112P02900000 | 2021-10-08 11:57AM EDT | 2021-11-12 | 195.02 | 104.10 | 112.00 | 0.00 | - | 1 | 2 | 27.37% |
| GOOGL211119P02900000 | 2021-10-21 12:05PM EDT | 2021-11-19 | 130.30 | 111.50 | 117.80 | +15.43 | +13.43% | 2 | 164 | 25.73% |
| GOOGL211126P02900000 | 2021-10-18 2:28AM EDT | 2021-11-26 | 128.88 | 116.10 | 123.70 | 0.00 | - | - | 1 | 24.81% |
| GOOGL211217P02900000 | 2021-10-21 12:08PM EDT | 2021-12-17 | 150.00 | 136.30 | 142.20 | +12.56 | +9.14% | 3 | 127 | 23.94% |
| GOOGL220121P02900000 | 2021-10-20 3:54PM EDT | 2022-01-21 | 162.20 | 161.00 | 167.00 | 0.00 | - | 9 | 138 | 23.27% |
| GOOGL220318P02900000 | 2021-10-20 10:32AM EDT | 2022-03-18 | 202.00 | 207.80 | 214.60 | 0.00 | - | 1 | 57 | 24.98% |
| GOOGL220617P02900000 | 2021-10-15 3:28PM EDT | 2022-06-17 | 272.50 | 263.40 | 271.40 | 0.00 | - | 11 | 46 | 25.86% |
| GOOGL220916P02900000 | 2021-10-20 1:37PM EDT | 2022-09-16 | 312.80 | 303.10 | 322.00 | 0.00 | - | 22 | 17 | 26.72% |
| GOOGL230120P02900000 | 2021-09-23 10:28AM EDT | 2023-01-20 | 382.06 | 353.00 | 371.00 | 0.00 | - | 1 | 35 | 26.61% |
| GOOGL230317P02900000 | 2021-10-14 3:13PM EDT | 2023-03-17 | 395.47 | 374.00 | 392.00 | 0.00 | - | 1 | 2 | 26.69% |
| GOOGL230616P02900000 | 2021-09-28 11:03AM EDT | 2023-06-16 | 491.47 | 404.50 | 421.50 | 0.00 | - | 4 | 27 | 26.63% |
| GOOGL240119P02900000 | 2021-10-18 3:38PM EDT | 2024-01-19 | 480.43 | 462.00 | 479.00 | 0.00 | - | 1 | 3 | 26.26% |
© 2021 Verizon Media. All rights reserved.
