UK markets closed
NIKKEI 225
27,001.52 +262.49 (+0.98%) HANG SENG
20,470.06 -247.18 (-1.19%) CRUDE OIL
110.55 +0.27 (+0.24%) GOLD FUTURES
1,852.00 +9.90 (+0.54%) DOW
31,880.24 +618.34 (+1.98%) BTC-GBP
23,293.51 -626.74 (-2.62%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3500.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220527C03500000 | 2022-05-11 3:20PM EDT | 2022-05-27 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 42 | 116.99% |
| GOOGL220603C03500000 | 2022-04-29 3:43PM EDT | 2022-06-03 | 0.45 | 0.00 | 0.90 | 0.00 | - | 5 | 84 | 91.26% |
| GOOGL220617C03500000 | 2022-05-23 2:46PM EDT | 2022-06-17 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 1 | 572 | 52.93% |
| GOOGL220701C03500000 | 2022-05-17 9:48AM EDT | 2022-07-01 | 0.44 | 0.00 | 1.00 | 0.00 | - | - | 2 | 50.51% |
| GOOGL220715C03500000 | 2022-05-23 11:14AM EDT | 2022-07-15 | 0.31 | 0.05 | 0.45 | -0.19 | -38.00% | 1 | 864 | 43.02% |
| GOOGL220819C03500000 | 2022-05-20 2:22PM EDT | 2022-08-19 | 1.00 | 0.65 | 1.40 | 0.00 | - | 4 | 163 | 37.97% |
| GOOGL220916C03500000 | 2022-05-20 9:52AM EDT | 2022-09-16 | 2.13 | 1.50 | 2.15 | 0.00 | - | 1 | 399 | 34.96% |
| GOOGL221021C03500000 | 2022-05-23 1:50PM EDT | 2022-10-21 | 3.48 | 2.65 | 4.40 | -0.82 | -19.07% | 1 | 263 | 33.92% |
| GOOGL221118C03500000 | 2022-05-23 9:48AM EDT | 2022-11-18 | 4.80 | 4.50 | 6.30 | -3.40 | -41.46% | 8 | 24 | 32.98% |
| GOOGL221216C03500000 | 2022-05-23 10:05AM EDT | 2022-12-16 | 6.40 | 6.20 | 8.50 | -0.50 | -7.25% | 1 | 14 | 32.27% |
| GOOGL230120C03500000 | 2022-05-23 3:03PM EDT | 2023-01-20 | 9.63 | 8.60 | 11.50 | +1.13 | +13.29% | 7 | 889 | 31.54% |
| GOOGL230317C03500000 | 2022-05-23 3:35PM EDT | 2023-03-17 | 17.80 | 13.00 | 22.40 | -4.70 | -20.89% | 20 | 79 | 32.57% |
| GOOGL230616C03500000 | 2022-05-20 12:13PM EDT | 2023-06-16 | 27.18 | 30.00 | 37.00 | 0.00 | - | 11 | 291 | 32.13% |
| GOOGL240119C03500000 | 2022-05-23 1:47PM EDT | 2024-01-19 | 71.00 | 67.00 | 75.50 | +10.65 | +17.65% | 4 | 641 | 31.52% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220527P03500000 | 2022-05-04 11:22AM EDT | 2022-05-27 | 1,190.50 | 1,261.50 | 1,280.00 | 0.00 | - | - | 0 | 143.31% |
| GOOGL220617P03500000 | 2022-05-18 10:54AM EDT | 2022-06-17 | 1,209.69 | 1,261.90 | 1,279.00 | 0.00 | - | 2 | 0 | 58.25% |
| GOOGL220715P03500000 | 2022-04-29 11:55AM EDT | 2022-07-15 | 1,164.35 | 1,261.90 | 1,279.00 | 0.00 | - | 2 | 0 | 63.75% |
| GOOGL220819P03500000 | 2022-05-16 12:49PM EDT | 2022-08-19 | 1,212.94 | 1,261.90 | 1,280.00 | 0.00 | - | 5 | 0 | 50.64% |
| GOOGL220916P03500000 | 2022-05-16 9:46AM EDT | 2022-09-16 | 1,217.50 | 1,261.50 | 1,279.50 | 0.00 | - | 2 | 76 | 43.78% |
| GOOGL221021P03500000 | 2022-04-05 11:31AM EDT | 2022-10-21 | 701.88 | 1,174.80 | 1,187.80 | 0.00 | - | 10 | 54 | 0.00% |
| GOOGL221216P03500000 | 2022-05-23 1:42PM EDT | 2022-12-16 | 1,274.18 | 1,261.50 | 1,280.00 | -19.72 | -1.52% | 1 | 0 | 33.20% |
| GOOGL230120P03500000 | 2022-05-23 10:00AM EDT | 2023-01-20 | 1,308.00 | 1,261.60 | 1,279.70 | +36.70 | +2.89% | 1 | 6 | 30.56% |
| GOOGL230317P03500000 | 2022-05-16 12:17PM EDT | 2023-03-17 | 1,210.00 | 1,261.50 | 1,280.00 | 0.00 | - | 1 | 39 | 27.73% |
| GOOGL230616P03500000 | 2022-05-20 2:12PM EDT | 2023-06-16 | 1,371.90 | 1,262.00 | 1,281.50 | 0.00 | - | 1 | 235 | 24.95% |
| GOOGL240119P03500000 | 2022-04-22 3:18PM EDT | 2024-01-19 | 1,146.75 | 1,317.00 | 1,335.50 | 0.00 | - | 1 | 12 | 30.21% |
© 2022 Yahoo. All rights reserved.
