UK markets closed
NIKKEI 225
26,547.05 +119.40 (+0.45%) HANG SENG
19,950.21 +51.44 (+0.26%) CRUDE OIL
112.68 +2.19 (+1.98%) GOLD FUTURES
1,812.20 +4.00 (+0.22%) DOW
32,184.80 -11.86 (-0.04%) BTC-GBP
23,994.78 -641.63 (-2.60%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Strike:3000.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220520C03000000 | 2022-05-16 11:33AM EDT | 2022-05-20 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 24 | 1,145 | 77.44% |
| GOOGL220527C03000000 | 2022-05-16 10:49AM EDT | 2022-05-27 | 0.05 | 0.10 | 0.25 | -0.16 | -76.19% | 1 | 140 | 52.59% |
| GOOGL220603C03000000 | 2022-05-13 3:52PM EDT | 2022-06-03 | 0.15 | 0.05 | 0.50 | -0.20 | -57.14% | 2 | 50 | 46.58% |
| GOOGL220610C03000000 | 2022-05-13 1:04PM EDT | 2022-06-10 | 0.93 | 0.15 | 0.70 | 0.00 | - | 4 | 8 | 41.39% |
| GOOGL220617C03000000 | 2022-05-16 11:41AM EDT | 2022-06-17 | 0.90 | 0.80 | 1.05 | -0.40 | -30.77% | 25 | 1,431 | 38.62% |
| GOOGL220715C03000000 | 2022-05-16 11:07AM EDT | 2022-07-15 | 3.30 | 3.00 | 3.60 | -1.20 | -26.67% | 44 | 1,805 | 33.94% |
| GOOGL220819C03000000 | 2022-05-16 11:32AM EDT | 2022-08-19 | 11.90 | 11.80 | 12.90 | -3.30 | -21.71% | 17 | 254 | 34.52% |
| GOOGL220916C03000000 | 2022-05-16 11:00AM EDT | 2022-09-16 | 17.70 | 17.40 | 18.70 | -4.30 | -19.55% | 6 | 958 | 33.13% |
| GOOGL221021C03000000 | 2022-05-16 11:18AM EDT | 2022-10-21 | 27.00 | 26.50 | 28.90 | -10.20 | -27.42% | 2 | 75 | 32.79% |
| GOOGL221118C03000000 | 2022-05-13 12:12PM EDT | 2022-11-18 | 53.00 | 36.80 | 40.10 | 0.00 | - | 2 | 16 | 33.27% |
| GOOGL221216C03000000 | 2022-05-09 10:20AM EDT | 2022-12-16 | 49.05 | 43.70 | 47.00 | 0.00 | - | 3 | 14 | 32.62% |
| GOOGL230120C03000000 | 2022-05-16 10:21AM EDT | 2023-01-20 | 56.32 | 52.40 | 56.40 | -6.10 | -9.77% | 8 | 784 | 32.14% |
| GOOGL230317C03000000 | 2022-05-16 12:00PM EDT | 2023-03-17 | 80.70 | 72.30 | 80.70 | -14.80 | -15.50% | 1 | 272 | 33.07% |
| GOOGL230616C03000000 | 2022-05-12 2:42PM EDT | 2023-06-16 | 98.50 | 100.50 | 116.00 | 0.00 | - | 7 | 320 | 33.64% |
| GOOGL240119C03000000 | 2022-05-16 11:07AM EDT | 2024-01-19 | 173.87 | 170.10 | 184.40 | -11.73 | -6.32% | 2 | 518 | 33.57% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220520P03000000 | 2022-05-11 3:37PM EDT | 2022-05-20 | 716.52 | 702.00 | 713.30 | 0.00 | - | 2 | 5 | 124.35% |
| GOOGL220617P03000000 | 2022-05-16 9:35AM EDT | 2022-06-17 | 694.00 | 702.40 | 713.90 | -21.00 | -2.94% | 5 | 311 | 49.46% |
| GOOGL220715P03000000 | 2022-05-10 12:16PM EDT | 2022-07-15 | 716.65 | 701.00 | 714.00 | 0.00 | - | 1 | 105 | 36.53% |
| GOOGL220819P03000000 | 2022-04-29 11:31AM EDT | 2022-08-19 | 723.40 | 703.70 | 718.70 | 0.00 | - | 1 | 29 | 32.84% |
| GOOGL220916P03000000 | 2022-05-16 10:01AM EDT | 2022-09-16 | 726.85 | 707.00 | 721.00 | +28.25 | +4.04% | 1 | 68 | 30.20% |
| GOOGL221021P03000000 | 2022-04-29 3:33PM EDT | 2022-10-21 | 716.94 | 712.70 | 727.90 | 0.00 | - | 1 | 52 | 29.56% |
| GOOGL221216P03000000 | 2022-04-26 9:43AM EDT | 2022-12-16 | 659.20 | 721.50 | 736.30 | 0.00 | - | - | 1 | 27.93% |
| GOOGL230120P03000000 | 2022-05-12 11:43AM EDT | 2023-01-20 | 771.50 | 726.40 | 741.70 | 0.00 | - | 3 | 284 | 27.24% |
| GOOGL230317P03000000 | 2022-04-22 3:14PM EDT | 2023-03-17 | 682.95 | 737.00 | 753.50 | 0.00 | - | 6 | 134 | 27.01% |
| GOOGL230616P03000000 | 2022-05-13 2:43PM EDT | 2023-06-16 | 750.60 | 749.50 | 766.40 | 0.00 | - | 5 | 204 | 25.78% |
| GOOGL240119P03000000 | 2022-05-12 11:38AM EDT | 2024-01-19 | 825.00 | 777.50 | 797.00 | 0.00 | - | 1 | 184 | 24.24% |
© 2022 Yahoo. All rights reserved.
