UK Markets open in 5 hrs 46 mins
NIKKEI 225
27,522.26 -250.64 (-0.90%) HANG SENG
24,965.55 +13.25 (+0.05%) CRUDE OIL
84.83 -0.72 (-0.84%) GOLD FUTURES
1,836.10 -6.50 (-0.35%) DOW
34,265.37 -450.03 (-1.30%) BTC-GBP
26,267.22 +156.83 (+0.60%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:2950.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220128C02950000 | 2022-01-05 3:53PM EST | 2022-01-28 | 14.45 | 11.30 | 15.80 | -21.11 | -59.36% | 19 | 31 | 83.95% |
| GOOGL220204C02950000 | 2022-01-05 3:38PM EST | 2022-02-04 | 34.20 | 26.50 | 36.00 | -32.70 | -48.88% | 58 | 43 | 70.37% |
| GOOGL220218C02950000 | 2022-01-05 3:54PM EST | 2022-02-18 | 44.70 | 41.50 | 44.10 | -40.90 | -47.78% | 123 | 321 | 53.76% |
| GOOGL220318C02950000 | 2022-01-05 3:29PM EST | 2022-03-18 | 68.00 | 60.00 | 65.50 | -40.79 | -37.49% | 49 | 278 | 44.59% |
| GOOGL220414C02950000 | 2022-01-05 12:37PM EST | 2022-04-14 | 95.54 | 79.80 | 85.10 | -30.49 | -24.19% | 1 | 17 | 41.16% |
| GOOGL220617C02950000 | 2022-01-05 2:40PM EST | 2022-06-17 | 141.75 | 124.60 | 135.80 | -41.60 | -22.69% | 18 | 118 | 39.33% |
| GOOGL220916C02950000 | 2022-01-05 3:05PM EST | 2022-09-16 | 185.52 | 175.30 | 187.50 | -58.74 | -24.05% | 1 | 84 | 37.33% |
| GOOGL230120C02950000 | 2022-01-05 2:42PM EST | 2023-01-20 | 251.20 | 238.10 | 247.90 | -48.30 | -16.13% | 3 | 220 | 36.10% |
| GOOGL230317C02950000 | 2022-01-04 1:30PM EST | 2023-03-17 | 321.10 | 254.80 | 273.00 | 0.00 | - | 2 | 36 | 35.87% |
| GOOGL230616C02950000 | 2022-01-05 12:24PM EST | 2023-06-16 | 330.00 | 293.10 | 310.50 | -36.27 | -9.90% | 1 | 21 | 35.58% |
| GOOGL240119C02950000 | 2022-01-03 12:03PM EST | 2024-01-19 | 450.27 | 369.50 | 387.50 | 0.00 | - | 1 | 19 | 35.04% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220128P02950000 | 2022-01-05 12:30PM EST | 2022-01-28 | 154.80 | 200.50 | 214.30 | +54.80 | +54.80% | 2 | 4 | 0.00% |
| GOOGL220204P02950000 | 2022-01-05 3:45PM EST | 2022-02-04 | 211.90 | 215.80 | 230.40 | +105.40 | +98.97% | 2 | 12 | 0.00% |
| GOOGL220218P02950000 | 2022-01-05 10:08AM EST | 2022-02-18 | 200.65 | 230.30 | 239.90 | +69.95 | +53.52% | 3 | 271 | 0.00% |
| GOOGL220318P02950000 | 2022-01-05 12:18PM EST | 2022-03-18 | 207.00 | 250.30 | 258.30 | +51.00 | +32.69% | 4 | 90 | 0.00% |
| GOOGL220414P02950000 | 2022-01-04 12:32PM EST | 2022-04-14 | 179.08 | 267.70 | 279.70 | 0.00 | - | 2 | 11 | 0.00% |
| GOOGL220617P02950000 | 2022-01-05 2:49PM EST | 2022-06-17 | 293.06 | 308.70 | 319.70 | +68.96 | +30.77% | 10 | 108 | 0.00% |
| GOOGL220916P02950000 | 2021-12-30 10:07AM EST | 2022-09-16 | 268.01 | 352.30 | 363.00 | 0.00 | - | 5 | 31 | 13.73% |
| GOOGL230120P02950000 | 2022-01-05 12:53PM EST | 2023-01-20 | 373.80 | 398.60 | 414.90 | +42.20 | +12.73% | 2 | 41 | 18.00% |
| GOOGL230317P02950000 | 2022-01-05 2:04PM EST | 2023-03-17 | 394.20 | 417.00 | 435.00 | +50.05 | +14.54% | 2 | 12 | 18.86% |
| GOOGL230616P02950000 | 2021-11-05 2:23PM EST | 2023-06-16 | 396.82 | 387.00 | 405.00 | 0.00 | - | 2 | 3 | 14.21% |
| GOOGL240119P02950000 | 2021-12-31 9:45AM EST | 2024-01-19 | 429.92 | 495.50 | 511.60 | 0.00 | - | 17 | 39 | 19.98% |
© 2022 Yahoo. All rights reserved.
