Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EST. Market open.
Strike:4200.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220128C04200000 | 2022-01-05 12:12PM EST | 2022-01-28 | 0.05 | 0.05 | 0.45 | 0.00 | - | 23 | 114 | 297.46% |
| GOOGL220204C04200000 | 2022-01-05 2:52PM EST | 2022-02-04 | 0.10 | 0.05 | 4.80 | -0.20 | -66.67% | 21 | 135 | 134.17% |
| GOOGL220211C04200000 | 2021-12-31 1:18PM EST | 2022-02-11 | 0.70 | 0.05 | 1.45 | 0.00 | - | 78 | 77 | 85.45% |
| GOOGL220218C04200000 | 2022-01-05 3:22PM EST | 2022-02-18 | 0.20 | 0.05 | 0.95 | -0.30 | -60.00% | 17 | 193 | 67.68% |
| GOOGL220318C04200000 | 2022-01-03 3:42PM EST | 2022-03-18 | 0.63 | 0.05 | 7.00 | 0.00 | - | 11 | 144 | 56.43% |
| GOOGL220414C04200000 | 2021-12-27 10:47AM EST | 2022-04-14 | 2.42 | 0.20 | 5.10 | 0.00 | - | 1 | 9 | 47.96% |
| GOOGL220617C04200000 | 2022-01-04 3:28PM EST | 2022-06-17 | 4.10 | 1.60 | 5.30 | 0.00 | - | 39 | 191 | 35.65% |
| GOOGL220916C04200000 | 2022-01-05 2:40PM EST | 2022-09-16 | 11.05 | 9.90 | 13.20 | -3.00 | -21.35% | 4 | 583 | 32.37% |
| GOOGL230120C04200000 | 2022-01-05 1:59PM EST | 2023-01-20 | 29.04 | 21.10 | 29.50 | -5.70 | -16.41% | 82 | 449 | 30.72% |
| GOOGL230317C04200000 | 2021-12-29 9:31AM EST | 2023-03-17 | 52.65 | 29.50 | 37.50 | 0.00 | - | 3 | 119 | 30.22% |
| GOOGL230616C04200000 | 2021-12-10 10:47AM EST | 2023-06-16 | 91.40 | 45.00 | 53.00 | 0.00 | - | 2 | 42 | 29.88% |
| GOOGL240119C04200000 | 2022-01-05 3:49PM EST | 2024-01-19 | 90.90 | 86.50 | 96.50 | -30.92 | -25.38% | 1 | 14 | 29.77% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220218P04200000 | 2021-11-22 9:34AM EST | 2022-02-18 | 1,222.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220318P04200000 | 2021-10-21 2:17PM EST | 2022-03-18 | 1,365.90 | 1,213.80 | 1,229.40 | 0.00 | - | 3 | 6 | 0.00% |
| GOOGL230120P04200000 | 2021-11-05 9:18AM EST | 2023-01-20 | 1,241.86 | 1,382.00 | 1,400.00 | 0.00 | - | 1 | 37 | 0.00% |
| GOOGL240119P04200000 | 2021-12-03 3:49PM EST | 2024-01-19 | 1,460.00 | 1,346.00 | 1,364.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
