UK markets open in 3 hours 16 minutes
NIKKEI 225
28,892.11 +183.53 (+0.64%) HANG SENG
26,175.99 +158.46 (+0.61%) CRUDE OIL
82.27 -0.23 (-0.28%) GOLD FUTURES
1,788.70 +6.80 (+0.38%) DOW
35,603.08 -6.26 (-0.02%) BTC-GBP
45,892.32 -1,145.29 (-2.43%)
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:3500.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL211022C03500000 | 2021-10-19 3:09PM EDT | 2021-10-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 376 | 121.09% |
| GOOGL211029C03500000 | 2021-10-20 9:30AM EDT | 2021-10-29 | 0.40 | 0.05 | 6.70 | 0.00 | - | 6 | 7 | 72.99% |
| GOOGL211105C03500000 | 2021-10-21 3:47PM EDT | 2021-11-05 | 0.50 | 0.05 | 2.40 | +0.25 | +100.00% | 7 | 16 | 50.51% |
| GOOGL211112C03500000 | 2021-10-18 3:47PM EDT | 2021-11-12 | 0.60 | 0.30 | 2.55 | 0.00 | - | 1 | 12 | 42.09% |
| GOOGL211119C03500000 | 2021-10-21 3:32PM EDT | 2021-11-19 | 0.80 | 0.80 | 1.55 | -0.13 | -13.98% | 25 | 103 | 34.08% |
| GOOGL211217C03500000 | 2021-10-21 3:26PM EDT | 2021-12-17 | 2.94 | 2.10 | 3.30 | +0.94 | +47.00% | 3 | 31 | 27.24% |
| GOOGL220121C03500000 | 2021-10-20 1:07PM EDT | 2022-01-21 | 5.50 | 5.20 | 9.40 | 0.00 | - | 3 | 92 | 26.00% |
| GOOGL220318C03500000 | 2021-10-21 12:35PM EDT | 2022-03-18 | 17.00 | 14.40 | 20.20 | -0.40 | -2.30% | 1 | 238 | 24.46% |
| GOOGL220617C03500000 | 2021-10-19 3:27PM EDT | 2022-06-17 | 48.60 | 41.50 | 47.80 | 0.00 | - | 1 | 258 | 24.74% |
| GOOGL220916C03500000 | 2021-10-18 3:55PM EDT | 2022-09-16 | 81.00 | 72.50 | 80.20 | 0.00 | - | 1 | 11 | 25.35% |
| GOOGL230120C03500000 | 2021-10-18 3:23PM EDT | 2023-01-20 | 125.00 | 112.00 | 123.70 | 0.00 | - | 1 | 359 | 25.84% |
| GOOGL230616C03500000 | 2021-10-19 9:42AM EDT | 2023-06-16 | 190.43 | 167.00 | 181.10 | 0.00 | - | 1 | 29 | 26.95% |
| GOOGL240119C03500000 | 2021-10-21 9:31AM EDT | 2024-01-19 | 245.18 | 238.00 | 255.00 | -11.04 | -4.31% | 2 | 23 | 27.76% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL211022P03500000 | 2021-10-12 10:52AM EDT | 2021-10-22 | 771.90 | 656.70 | 667.90 | 0.00 | - | - | - | 119.53% |
| GOOGL211119P03500000 | 2021-09-20 10:03AM EDT | 2021-11-19 | 752.58 | 657.50 | 672.00 | 0.00 | - | 1 | 5 | 46.67% |
| GOOGL211217P03500000 | 2021-10-21 12:05PM EDT | 2021-12-17 | 680.30 | 656.90 | 671.60 | +15.30 | +2.30% | 2 | 3 | 33.02% |
| GOOGL220121P03500000 | 2021-09-13 9:39AM EDT | 2022-01-21 | 669.10 | 740.20 | 757.30 | 0.00 | - | 1 | 5 | 51.40% |
| GOOGL220318P03500000 | 2021-10-04 11:54AM EDT | 2022-03-18 | 868.40 | 670.50 | 679.80 | 0.00 | - | 1 | 4 | 23.65% |
| GOOGL220617P03500000 | 2021-10-18 2:29AM EDT | 2022-06-17 | 715.35 | 694.10 | 703.40 | 0.00 | - | - | 4 | 23.60% |
| GOOGL220916P03500000 | 2021-09-21 3:46PM EDT | 2022-09-16 | 778.00 | 716.50 | 734.50 | 0.00 | - | 1 | 5 | 24.39% |
| GOOGL230120P03500000 | 2021-09-14 2:36PM EDT | 2023-01-20 | 778.60 | 760.00 | 778.90 | 0.00 | - | 2 | 8 | 25.21% |
| GOOGL230317P03500000 | 2021-09-24 3:59PM EDT | 2023-03-17 | 787.60 | 768.10 | 784.80 | 0.00 | - | 12 | 12 | 24.32% |
| GOOGL230616P03500000 | 2021-08-25 5:21PM EDT | 2023-06-16 | 930.00 | 807.50 | 826.00 | 0.00 | - | 1 | 8 | 25.67% |
© 2021 Verizon Media. All rights reserved.
