Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:3900.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220121C03900000 | 2021-12-29 12:25PM EST | 2022-01-21 | 0.23 | 0.00 | 0.45 | 0.00 | - | 1 | 57 | 250.20% |
| GOOGL220128C03900000 | 2021-12-29 3:03PM EST | 2022-01-28 | 0.10 | 0.00 | 0.70 | 0.00 | - | - | 0 | 92.19% |
| GOOGL220204C03900000 | 2021-12-31 3:11PM EST | 2022-02-04 | 0.54 | 0.00 | 0.40 | 0.00 | - | 61 | 89 | 63.92% |
| GOOGL220218C03900000 | 2022-01-03 3:16PM EST | 2022-02-18 | 0.90 | 0.15 | 1.10 | 0.00 | - | 11 | 61 | 51.37% |
| GOOGL220318C03900000 | 2022-01-05 11:09AM EST | 2022-03-18 | 1.31 | 0.00 | 7.60 | -0.15 | -10.27% | 4 | 58 | 51.23% |
| GOOGL220414C03900000 | 2022-01-04 12:52PM EST | 2022-04-14 | 2.72 | 0.55 | 4.00 | 0.00 | - | 1 | 13 | 38.09% |
| GOOGL220617C03900000 | 2021-12-14 9:51AM EST | 2022-06-17 | 15.80 | 5.00 | 9.40 | 0.00 | - | 1 | 65 | 33.00% |
| GOOGL220916C03900000 | 2022-01-05 3:08PM EST | 2022-09-16 | 19.70 | 15.70 | 24.00 | -6.50 | -24.81% | 2 | 146 | 31.38% |
| GOOGL230120C03900000 | 2021-12-31 2:17PM EST | 2023-01-20 | 61.25 | 38.00 | 46.50 | 0.00 | - | 1 | 245 | 29.94% |
| GOOGL230317C03900000 | 2021-12-29 9:31AM EST | 2023-03-17 | 84.95 | 51.40 | 58.70 | 0.00 | - | 2 | 11 | 29.78% |
| GOOGL230616C03900000 | 2022-01-05 12:03PM EST | 2023-06-16 | 86.50 | 72.00 | 81.50 | -10.52 | -10.84% | 2 | 22 | 29.88% |
| GOOGL240119C03900000 | 2021-12-27 3:23PM EST | 2024-01-19 | 196.10 | 120.00 | 134.50 | 0.00 | - | 1 | 36 | 29.85% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220121P03900000 | 2021-12-29 12:22PM EST | 2022-01-21 | 979.33 | 1,135.60 | 1,151.10 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220128P03900000 | 2021-12-29 2:24PM EST | 2022-01-28 | 978.34 | 1,137.00 | 1,151.10 | 0.00 | - | - | 0 | 0.00% |
| GOOGL220204P03900000 | 2021-12-31 11:41AM EST | 2022-02-04 | 987.91 | 1,135.60 | 1,151.10 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL220218P03900000 | 2021-12-27 10:02AM EST | 2022-02-18 | 948.34 | 1,135.20 | 1,151.10 | 0.00 | - | 5 | 2 | 0.00% |
| GOOGL220318P03900000 | 2021-12-30 10:25AM EST | 2022-03-18 | 956.13 | 1,135.60 | 1,151.10 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL220617P03900000 | 2021-12-16 3:20PM EST | 2022-06-17 | 1,016.69 | 1,137.00 | 1,152.20 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL220916P03900000 | 2021-12-14 10:21AM EST | 2022-09-16 | 1,076.22 | 1,143.50 | 1,158.50 | 0.00 | - | 1 | 8 | 0.00% |
| GOOGL230120P03900000 | 2021-12-22 2:10PM EST | 2023-01-20 | 1,032.96 | 1,157.50 | 1,175.50 | 0.00 | - | 1 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
