UK Markets open in 2 hrs 59 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
25,928.96 -170.55 (-0.65%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:4000.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220218C04000000 | 2022-01-04 9:30AM EST | 2022-02-18 | 0.83 | 0.00 | 1.05 | 0.00 | - | 2 | 68 | 59.23% |
| GOOGL220318C04000000 | 2022-01-05 3:59PM EST | 2022-03-18 | 1.60 | 0.40 | 1.60 | -0.40 | -20.00% | 8 | 151 | 46.51% |
| GOOGL220414C04000000 | 2022-01-05 9:30AM EST | 2022-04-14 | 2.00 | 0.90 | 2.55 | -0.05 | -2.44% | 1 | 23 | 40.30% |
| GOOGL220617C04000000 | 2022-01-05 2:24PM EST | 2022-06-17 | 6.58 | 5.30 | 8.20 | -0.52 | -7.32% | 2 | 541 | 35.89% |
| GOOGL220916C04000000 | 2022-01-05 3:11PM EST | 2022-09-16 | 16.00 | 14.90 | 18.30 | -4.50 | -21.95% | 8 | 127 | 32.68% |
| GOOGL230120C04000000 | 2022-01-05 3:32PM EST | 2023-01-20 | 37.50 | 31.00 | 39.50 | -7.85 | -17.31% | 9 | 378 | 31.44% |
| GOOGL230317C04000000 | 2022-01-05 3:52PM EST | 2023-03-17 | 46.26 | 42.70 | 50.50 | -13.91 | -23.12% | 50 | 144 | 31.19% |
| GOOGL230616C04000000 | 2022-01-05 12:15PM EST | 2023-06-16 | 72.83 | 61.50 | 71.50 | -17.17 | -19.08% | 9 | 91 | 31.22% |
| GOOGL240119C04000000 | 2022-01-05 3:54PM EST | 2024-01-19 | 114.77 | 114.60 | 122.90 | -25.42 | -18.13% | 33 | 111 | 31.21% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220128P04000000 | 2021-12-30 12:32PM EST | 2022-01-28 | 1,064.73 | 1,237.00 | 1,251.10 | 0.00 | - | - | 0 | 0.00% |
| GOOGL220204P04000000 | 2021-12-31 11:41AM EST | 2022-02-04 | 1,087.99 | 1,235.10 | 1,251.10 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220218P04000000 | 2021-12-27 10:06AM EST | 2022-02-18 | 1,044.35 | 1,235.60 | 1,251.10 | 0.00 | - | 4 | 41 | 0.00% |
| GOOGL220318P04000000 | 2021-11-19 9:40AM EST | 2022-03-18 | 998.20 | 1,156.00 | 1,172.20 | 0.00 | - | 6 | 6 | 0.00% |
| GOOGL220414P04000000 | 2021-12-29 3:25PM EST | 2022-04-14 | 1,066.76 | 1,235.10 | 1,251.10 | 0.00 | - | - | 0 | 0.00% |
| GOOGL220916P04000000 | 2021-12-01 9:38AM EST | 2022-09-16 | 1,145.80 | 1,082.20 | 1,098.90 | 0.00 | - | 5 | 5 | 0.00% |
| GOOGL230120P04000000 | 2021-12-27 9:54AM EST | 2023-01-20 | 1,082.20 | 1,251.50 | 1,270.00 | 0.00 | - | 15 | 35 | 0.00% |
| GOOGL230317P04000000 | 2021-12-01 2:25PM EST | 2023-03-17 | 1,183.40 | 1,129.00 | 1,143.30 | 0.00 | - | - | 5 | 0.00% |
| GOOGL230616P04000000 | 2021-11-10 6:53AM EST | 2023-06-16 | 1,252.30 | 1,126.00 | 1,130.00 | 0.00 | - | 2 | 8 | 0.00% |
| GOOGL240119P04000000 | 2021-11-11 3:32PM EST | 2024-01-19 | 1,193.60 | 1,150.50 | 1,170.00 | 0.00 | - | 4 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
