UK Markets open in 5 hrs 50 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
26,265.79 +142.41 (+0.55%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:3200.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220128C03200000 | 2022-01-05 3:39PM EST | 2022-01-28 | 1.74 | 0.75 | 1.75 | -0.98 | -36.03% | 7 | 42 | 79.05% |
| GOOGL220204C03200000 | 2022-01-05 3:44PM EST | 2022-02-04 | 5.67 | 1.00 | 7.40 | -5.63 | -49.82% | 6 | 19 | 61.57% |
| GOOGL220211C03200000 | 2022-01-05 1:48PM EST | 2022-02-11 | 6.40 | 4.60 | 9.10 | -8.00 | -55.56% | 2 | 16 | 53.61% |
| GOOGL220218C03200000 | 2022-01-05 3:51PM EST | 2022-02-18 | 9.64 | 7.60 | 10.50 | -6.36 | -39.75% | 181 | 333 | 50.11% |
| GOOGL220318C03200000 | 2022-01-05 3:50PM EST | 2022-03-18 | 19.07 | 18.00 | 21.00 | -11.33 | -37.27% | 41 | 271 | 41.15% |
| GOOGL220414C03200000 | 2022-01-05 3:40PM EST | 2022-04-14 | 31.00 | 28.20 | 32.00 | -17.58 | -36.19% | 26 | 379 | 37.87% |
| GOOGL220617C03200000 | 2022-01-05 3:59PM EST | 2022-06-17 | 62.00 | 61.50 | 65.70 | -26.78 | -30.16% | 24 | 702 | 36.10% |
| GOOGL220916C03200000 | 2022-01-05 3:10PM EST | 2022-09-16 | 106.88 | 98.60 | 106.90 | -35.42 | -24.89% | 8 | 94 | 34.54% |
| GOOGL230120C03200000 | 2022-01-05 3:11PM EST | 2023-01-20 | 160.16 | 147.90 | 162.00 | -51.31 | -24.26% | 9 | 199 | 33.96% |
| GOOGL230317C03200000 | 2022-01-05 2:43PM EST | 2023-03-17 | 185.53 | 170.00 | 185.50 | -89.47 | -32.53% | 1 | 6 | 33.90% |
| GOOGL230616C03200000 | 2022-01-05 12:09PM EST | 2023-06-16 | 238.70 | 205.00 | 222.00 | -25.87 | -9.78% | 5 | 455 | 33.88% |
| GOOGL240119C03200000 | 2021-12-27 9:31AM EST | 2024-01-19 | 400.00 | 280.00 | 298.00 | 0.00 | - | 1 | 53 | 33.71% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220128P03200000 | 2021-12-28 10:10AM EST | 2022-01-28 | 261.00 | 436.70 | 451.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL220204P03200000 | 2022-01-05 10:38AM EST | 2022-02-04 | 361.23 | 440.30 | 454.90 | +54.46 | +17.75% | 34 | 60 | 0.00% |
| GOOGL220218P03200000 | 2021-12-27 2:15PM EST | 2022-02-18 | 275.50 | 442.20 | 458.60 | 0.00 | - | 2 | 6 | 0.00% |
| GOOGL220318P03200000 | 2021-12-16 2:09PM EST | 2022-03-18 | 355.10 | 455.30 | 465.60 | 0.00 | - | 5 | 16 | 0.00% |
| GOOGL220414P03200000 | 2021-12-28 10:08AM EST | 2022-04-14 | 319.00 | 464.30 | 474.20 | 0.00 | - | 5 | 32 | 0.00% |
| GOOGL220617P03200000 | 2021-12-28 10:18AM EST | 2022-06-17 | 356.00 | 490.10 | 505.50 | 0.00 | - | 12 | 18 | 0.00% |
| GOOGL220916P03200000 | 2022-01-05 3:29PM EST | 2022-09-16 | 516.75 | 524.00 | 538.70 | +109.05 | +26.75% | 1 | 15 | 0.00% |
| GOOGL230120P03200000 | 2022-01-03 11:47AM EST | 2023-01-20 | 480.00 | 562.50 | 582.00 | 0.00 | - | 1 | 41 | 0.00% |
| GOOGL230317P03200000 | 2021-11-23 11:48AM EST | 2023-03-17 | 532.00 | 475.90 | 488.40 | 0.00 | - | 1 | 11 | 0.00% |
| GOOGL230616P03200000 | 2022-01-05 12:44PM EST | 2023-06-16 | 582.70 | 605.50 | 624.50 | +70.30 | +13.72% | 8 | 3 | 15.10% |
| GOOGL240119P03200000 | 2022-01-04 3:29PM EST | 2024-01-19 | 580.00 | 654.00 | 672.00 | 0.00 | - | 5 | 7 | 17.39% |
© 2022 Yahoo. All rights reserved.
