UK markets close in 36 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
107.20+6.77 (+6.74%)
As of 10:54AM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL230203C000500002023-02-01 2:39PM EST50.0049.2056.1058.050.00-77653.32%
GOOGL230203C000700002023-01-31 12:43PM EST70.0028.0036.4537.950.00-12550.00%
GOOGL230203C000750002023-01-30 9:51AM EST75.0022.8031.2032.450.00-247267.58%
GOOGL230203C000760002023-01-27 10:47AM EST76.0022.6530.4531.650.00-314290.63%
GOOGL230203C000770002023-01-31 3:50PM EST77.0021.7030.0530.300.00-434215.63%
GOOGL230203C000780002023-02-01 3:43PM EST78.0023.0028.5029.850.00-120295.70%
GOOGL230203C000790002023-02-01 3:43PM EST79.0021.9027.2028.850.00-4461286.13%
GOOGL230203C000800002023-02-01 3:51PM EST80.0026.0026.9027.35+5.50+26.83%2558206.25%
GOOGL230203C000810002023-01-31 12:38PM EST81.0016.9325.6526.550.00-126232.81%
GOOGL230203C000820002023-01-31 12:39PM EST82.0016.1524.7025.900.00-13179.30%
GOOGL230203C000830002023-01-31 3:59PM EST83.0016.0024.1024.350.00-2133142.19%
GOOGL230203C000840002023-02-02 9:38AM EST84.0021.7923.1023.55+5.59+34.51%4082171.09%
GOOGL230203C000850002023-02-02 9:47AM EST85.0021.3721.7522.90+5.37+33.56%41125164.06%
GOOGL230203C000860002023-02-01 3:22PM EST86.0020.4021.0021.60+6.10+42.66%1114151.56%
GOOGL230203C000870002023-02-02 9:44AM EST87.0019.5020.1520.80+8.57+78.41%16271174.02%
GOOGL230203C000880002023-02-02 10:09AM EST88.0018.7819.0019.95+8.48+82.33%3859166.21%
GOOGL230203C000890002023-02-02 10:35AM EST89.0018.4917.9518.55+6.93+59.95%4296117.97%
GOOGL230203C000900002023-02-02 10:32AM EST90.0017.4017.1517.35+6.80+64.15%1,0341,941111.72%
GOOGL230203C000910002023-02-02 9:39AM EST91.0015.9016.1016.85+8.28+108.66%91,225142.97%
GOOGL230203C000920002023-02-02 10:34AM EST92.0015.5514.5516.20+6.75+76.70%6,2108,834123.05%
GOOGL230203C000930002023-02-02 10:13AM EST93.0014.3914.1515.25+6.39+79.88%181,419147.95%
GOOGL230203C000940002023-02-02 10:18AM EST94.0012.9512.8013.80+5.45+72.67%391,25597.66%
GOOGL230203C000950002023-02-02 10:36AM EST95.0012.4312.1012.75+6.25+101.13%1675,387107.42%
GOOGL230203C000960002023-02-02 10:34AM EST96.0011.6011.0011.75+6.20+114.81%843,42994.53%
GOOGL230203C000970002023-02-02 10:34AM EST97.0010.6810.3010.85+5.98+127.23%4073,147105.27%
GOOGL230203C000980002023-02-02 10:36AM EST98.009.559.409.75+5.60+141.77%4125,88897.17%
GOOGL230203C000990002023-02-02 10:35AM EST99.008.828.508.75+5.47+163.28%4723,71592.38%
GOOGL230203C001000002023-02-02 10:39AM EST100.007.727.658.00+4.89+172.79%9,56516,11895.31%
GOOGL230203C001010002023-02-02 10:35AM EST101.006.986.907.05+4.70+206.14%2,7076,35693.46%
GOOGL230203C001020002023-02-02 10:39AM EST102.006.106.006.10+4.19+219.37%8483,61287.01%
GOOGL230203C001030002023-02-02 10:37AM EST103.005.405.305.45+3.90+260.00%2,5113,61289.75%
GOOGL230203C001040002023-02-02 10:38AM EST104.004.664.654.75+3.47+291.60%4,1955,01990.33%
GOOGL230203C001050002023-02-02 10:38AM EST105.004.054.054.15+3.11+330.85%4,2017,76791.50%
GOOGL230203C001060002023-02-02 10:39AM EST106.003.553.453.55+2.83+393.06%1,8462,10790.87%
GOOGL230203C001070002023-02-02 10:36AM EST107.003.023.053.10+2.46+439.29%5,2413,13394.04%
GOOGL230203C001080002023-02-02 10:38AM EST108.002.592.602.63+2.13+463.04%1,7362,04694.38%
GOOGL230203C001090002023-02-02 10:38AM EST109.002.202.202.23+1.86+547.06%7,64981794.92%
GOOGL230203C001100002023-02-02 10:39AM EST110.001.891.881.90+1.63+626.92%9,1186,49896.39%
GOOGL230203C001110002023-02-02 10:38AM EST111.001.611.601.63+1.40+666.67%1,3971,00098.05%
GOOGL230203C001120002023-02-02 10:39AM EST112.001.361.361.38+1.18+655.56%2,1991,08199.41%
GOOGL230203C001130002023-02-02 10:39AM EST113.001.191.151.17+1.06+815.38%2,239501100.78%
GOOGL230203C001140002023-02-02 10:38AM EST114.001.010.981.03+0.89+741.67%1,179350103.17%
GOOGL230203C001150002023-02-02 10:38AM EST115.000.850.850.87+0.76+844.44%9,470841104.98%
GOOGL230203C001160002023-02-02 10:34AM EST116.000.770.740.75+0.69+862.50%422216107.23%
GOOGL230203C001170002023-02-02 10:36AM EST117.000.640.640.66+0.58+966.67%409175109.57%
GOOGL230203C001180002023-02-02 10:37AM EST118.000.570.550.56+0.52+1,040.00%1,077429111.13%
GOOGL230203C001190002023-02-02 10:38AM EST119.000.490.470.49+0.45+1,125.00%320198113.09%
GOOGL230203C001200002023-02-02 10:39AM EST120.000.400.390.40+0.36+900.00%3,560916113.48%
GOOGL230203C001250002023-02-02 10:37AM EST125.000.200.200.21+0.18+900.00%4,213214123.83%
GOOGL230203C001300002023-02-02 10:38AM EST130.000.110.100.11+0.10+1,000.00%1,37562132.03%
GOOGL230203C001350002023-02-02 10:39AM EST135.000.070.060.07+0.06+600.00%5944142.58%
GOOGL230203C001400002023-02-02 10:36AM EST140.000.050.020.05+0.03+150.00%523124149.22%
GOOGL230203C001450002023-01-12 11:57AM EST145.000.010.020.030.00-88159.38%
GOOGL230203C001500002023-02-02 10:34AM EST150.000.030.010.03+0.02+200.00%20325171.88%
GOOGL230203C001550002023-02-02 10:06AM EST155.000.010.000.150.00-485216.41%
GOOGL230203C001650002023-01-23 9:32AM EST165.000.010.010.050.00--102221.88%
GOOGL230203C001700002023-02-02 10:28AM EST170.000.010.000.040.00-42226.56%
GOOGL230203C001750002023-02-02 10:34AM EST175.000.010.000.000.00-55450.00%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL230203P000550002022-12-29 1:30PM EST55.000.050.000.080.00--1359.38%
GOOGL230203P000600002023-01-31 9:30AM EST60.000.010.000.010.00-666256.25%
GOOGL230203P000650002023-01-30 12:38PM EST65.000.010.000.010.00-351530225.00%
GOOGL230203P000700002023-01-31 1:07PM EST70.000.010.000.010.00-16892193.75%
GOOGL230203P000750002023-02-02 10:29AM EST75.000.010.000.010.00-3591,254162.50%
GOOGL230203P000760002023-02-02 10:30AM EST76.000.010.000.010.00-300708156.25%
GOOGL230203P000770002023-02-02 10:39AM EST77.000.010.000.01-0.02-66.67%875927150.00%
GOOGL230203P000780002023-02-02 10:32AM EST78.000.010.000.05-0.01-50.00%301418173.44%
GOOGL230203P000790002023-02-02 9:53AM EST79.000.010.000.04-0.01-50.00%5455162.50%
GOOGL230203P000800002023-02-02 10:19AM EST80.000.010.000.03-0.01-50.00%27943151.56%
GOOGL230203P000810002023-02-02 10:37AM EST81.000.010.010.02-0.01-50.00%14817,838146.88%
GOOGL230203P000820002023-02-02 10:31AM EST82.000.030.000.050.00-14671148.44%
GOOGL230203P000830002023-02-02 10:27AM EST83.000.020.010.02-0.01-33.33%30846134.38%
GOOGL230203P000840002023-02-02 10:31AM EST84.000.030.010.04-0.02-40.00%3683135.94%
GOOGL230203P000850002023-02-02 10:33AM EST85.000.020.020.03-0.04-66.67%2856,265130.47%
GOOGL230203P000860002023-02-02 10:18AM EST86.000.040.030.04-0.04-50.00%121,284129.69%
GOOGL230203P000870002023-02-02 10:08AM EST87.000.040.030.05-0.04-50.00%561,874126.56%
GOOGL230203P000880002023-02-02 10:27AM EST88.000.040.030.04-0.05-55.56%1881,882117.97%
GOOGL230203P000890002023-02-02 10:27AM EST89.000.060.050.06-0.06-50.00%871,724119.53%
GOOGL230203P000900002023-02-02 10:37AM EST90.000.070.060.07-0.11-61.11%11,49210,898116.02%
GOOGL230203P000910002023-02-02 10:19AM EST91.000.070.060.08-0.14-66.67%3124,102110.94%
GOOGL230203P000920002023-02-02 10:36AM EST92.000.080.080.09-0.23-74.19%3613,979108.20%
GOOGL230203P000930002023-02-02 10:37AM EST93.000.110.100.11-0.30-73.17%6564,115105.47%
GOOGL230203P000940002023-02-02 10:34AM EST94.000.130.120.13-0.42-76.36%4853,660101.95%
GOOGL230203P000950002023-02-02 10:35AM EST95.000.160.150.17-0.57-78.08%89512,99099.80%
GOOGL230203P000960002023-02-02 10:34AM EST96.000.190.200.21-0.78-80.41%6254,01398.05%
GOOGL230203P000970002023-02-02 10:37AM EST97.000.260.260.27-0.95-78.51%1,1614,87396.29%
GOOGL230203P000980002023-02-02 10:38AM EST98.000.330.330.34-1.19-78.29%4,1164,13294.24%
GOOGL230203P000990002023-02-02 10:33AM EST99.000.400.410.42-1.54-79.38%1,4594,70591.70%
GOOGL230203P001000002023-02-02 10:38AM EST100.000.570.560.57-1.83-76.25%5,1785,11891.99%
GOOGL230203P001010002023-02-02 10:39AM EST101.000.740.720.74-2.16-74.48%6,1341,17191.31%
GOOGL230203P001020002023-02-02 10:36AM EST102.000.910.900.92-2.34-72.00%1,2251,58789.60%
GOOGL230203P001030002023-02-02 10:38AM EST103.001.201.201.21-2.90-70.73%99045390.92%
GOOGL230203P001040002023-02-02 10:38AM EST104.001.531.521.54-3.27-68.12%2,75284991.41%
GOOGL230203P001050002023-02-02 10:36AM EST105.001.871.841.86-3.53-65.37%5,58753189.84%
GOOGL230203P001060002023-02-02 10:37AM EST106.002.302.352.38-3.60-61.02%2,94817792.97%
GOOGL230203P001070002023-02-02 10:37AM EST107.002.822.792.82-7.23-71.94%1,4605691.85%
GOOGL230203P001080002023-02-02 10:35AM EST108.003.333.353.40-6.67-66.70%12919193.12%
GOOGL230203P001090002023-02-02 10:30AM EST109.004.054.004.10-5.50-57.59%9120796.09%
GOOGL230203P001100002023-02-02 10:35AM EST110.004.654.704.80-7.28-61.02%32724898.39%
GOOGL230203P001110002023-02-02 10:34AM EST111.005.275.355.40-6.13-53.77%866796.68%
GOOGL230203P001120002023-02-02 10:36AM EST112.006.156.106.20-8.15-56.99%617898.63%
GOOGL230203P001130002023-02-02 10:29AM EST113.007.156.907.00-4.95-40.91%27188100.39%
GOOGL230203P001140002023-02-02 10:34AM EST114.007.627.757.85-8.98-54.10%6192102.93%
GOOGL230203P001150002023-02-02 10:24AM EST115.008.508.558.75-8.25-49.25%16156104.49%
GOOGL230203P001160002023-02-01 12:13PM EST116.0018.008.9510.100.00-36161106.15%
GOOGL230203P001170002023-01-31 12:54PM EST117.0019.059.3010.900.00-2110387.79%
GOOGL230203P001180002023-02-01 3:10PM EST118.0017.4010.7512.200.00-26117.97%
GOOGL230203P001190002023-02-02 10:01AM EST119.0013.0411.9513.25-7.96-37.90%225131.74%
GOOGL230203P001200002023-02-01 3:11PM EST120.0019.5812.4513.600.00-144799.22%
GOOGL230203P001300002023-01-26 12:17PM EST130.0033.2322.5525.000.00--0211.91%