Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,694.73-20.82 (-0.77%)
As of 1:01PM EDT. Market open.
Strike:3500.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210806C03500000 | 2021-07-29 11:09AM EDT | 2021-08-06 | 0.25 | 0.05 | 0.60 | 0.00 | - | 2 | 91 | 65.63% |
| GOOGL210820C03500000 | 2021-07-29 11:53AM EDT | 2021-08-20 | 0.26 | 0.00 | 0.80 | 0.00 | - | 8 | 110 | 43.70% |
| GOOGL210827C03500000 | 2021-07-28 10:56AM EDT | 2021-08-27 | 2.30 | 0.00 | 4.60 | 0.00 | - | 2 | 1 | 48.71% |
| GOOGL210903C03500000 | 2021-07-30 12:22PM EDT | 2021-09-03 | 0.50 | 0.00 | 4.70 | -0.29 | -36.71% | 4 | 20 | 43.88% |
| GOOGL210917C03500000 | 2021-07-29 3:12PM EDT | 2021-09-17 | 0.70 | 0.15 | 1.70 | 0.00 | - | 126 | 136 | 31.90% |
| GOOGL211015C03500000 | 2021-07-29 3:33PM EDT | 2021-10-15 | 6.72 | 0.85 | 4.10 | +4.66 | +226.21% | 2 | 54 | 29.14% |
| GOOGL211119C03500000 | 2021-07-30 10:11AM EDT | 2021-11-19 | 5.90 | 4.70 | 6.60 | -0.40 | -6.35% | 2 | 58 | 26.28% |
| GOOGL211217C03500000 | 2021-07-28 11:22AM EDT | 2021-12-17 | 11.50 | 8.00 | 9.10 | 0.00 | - | 2 | 12 | 25.01% |
| GOOGL220121C03500000 | 2021-07-30 11:50AM EDT | 2022-01-21 | 13.31 | 12.80 | 14.40 | -1.56 | -10.49% | 1 | 37 | 24.64% |
| GOOGL220318C03500000 | 2021-07-28 9:37AM EDT | 2022-03-18 | 27.13 | 26.20 | 28.40 | -4.42 | -14.01% | 2 | 48 | 25.31% |
| GOOGL220617C03500000 | 2021-07-30 12:27PM EDT | 2022-06-17 | 53.25 | 49.70 | 52.50 | -2.75 | -4.91% | 3 | 210 | 25.68% |
| GOOGL220916C03500000 | 2021-07-20 1:10PM EDT | 2022-09-16 | 50.45 | 76.20 | 79.80 | 0.00 | - | 1 | 2 | 26.18% |
| GOOGL230120C03500000 | 2021-07-28 1:22PM EDT | 2023-01-20 | 124.22 | 113.80 | 118.30 | 0.00 | - | 12 | 293 | 26.73% |
| GOOGL230616C03500000 | 2021-07-28 2:08PM EDT | 2023-06-16 | 174.00 | 153.60 | 166.60 | 0.00 | - | 4 | 11 | 27.55% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210806P03500000 | 2021-07-28 10:05AM EDT | 2021-08-06 | 767.00 | 804.30 | 809.00 | 0.00 | - | 3 | 0 | 77.62% |
| GOOGL210820P03500000 | 2021-07-28 9:40AM EDT | 2021-08-20 | 794.00 | 805.70 | 808.40 | 0.00 | - | 1 | 2 | 52.61% |
| GOOGL211015P03500000 | 2021-07-22 11:28AM EDT | 2021-10-15 | 938.80 | 803.60 | 812.80 | 0.00 | - | 3 | 3 | 32.48% |
| GOOGL230120P03500000 | 2021-04-07 2:35PM EDT | 2023-01-20 | 1,284.18 | 1,174.00 | 1,192.00 | 0.00 | - | 1 | 4 | 48.83% |
| GOOGL230616P03500000 | 2021-07-28 12:12PM EDT | 2023-06-16 | 930.00 | 921.60 | 939.40 | +26.63 | +2.95% | 1 | 8 | 25.05% |
© 2021 Verizon Media. All rights reserved.
