UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
98.66+3.01 (+3.15%)
As of 02:19PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221007C000500002022-10-03 1:47PM EDT50.0048.6548.6048.75+1.80+3.84%10203.13%
GOOGL221007C000550002022-09-29 3:36PM EDT55.0042.1543.6043.750.00-12175.00%
GOOGL221007C000600002022-10-03 11:22AM EDT60.0038.2038.5038.70+1.40+3.80%48172.66%
GOOGL221007C000650002022-09-30 1:58PM EDT65.0031.9533.3034.000.00-214207.03%
GOOGL221007C000700002022-10-03 12:52PM EDT70.0027.9528.2528.90+0.35+1.27%231164.06%
GOOGL221007C000750002022-09-30 12:13PM EDT75.0022.8523.4023.80+0.35+1.56%131123.05%
GOOGL221007C000800002022-10-03 1:06PM EDT80.0018.2518.5518.80+1.00+5.80%2068.75%
GOOGL221007C000810002022-09-30 3:56PM EDT81.0014.8517.5517.850.00-3275.39%
GOOGL221007C000820002022-10-03 12:33PM EDT82.0016.0016.5016.75+0.30+1.91%141381.45%
GOOGL221007C000830002022-10-03 1:45PM EDT83.0015.8015.5515.75+1.25+8.59%24476.95%
GOOGL221007C000840002022-10-03 12:02PM EDT84.0014.1014.6014.75+1.60+12.80%31553.91%
GOOGL221007C000850002022-10-03 9:45AM EDT85.0012.8513.6013.75+1.46+12.82%179550.00%
GOOGL221007C000860002022-10-03 10:50AM EDT86.0012.2012.5512.75+0.40+3.39%2563.28%
GOOGL221007C000870002022-10-03 1:22PM EDT87.0011.5011.5511.70+2.50+27.78%22550.78%
GOOGL221007C000880002022-10-03 1:40PM EDT88.0010.6010.4010.80+1.60+17.78%43159.38%
GOOGL221007C000890002022-10-03 12:28PM EDT89.009.159.609.85+1.30+16.56%5058.40%
GOOGL221007C000900002022-10-03 1:56PM EDT90.008.658.608.80+2.40+38.40%10722949.81%
GOOGL221007C000910002022-10-03 1:32PM EDT91.007.777.657.85+1.97+33.97%7048.44%
GOOGL221007C000920002022-10-03 1:23PM EDT92.006.706.706.90+2.10+45.65%3720846.09%
GOOGL221007C000930002022-10-03 1:26PM EDT93.005.855.806.00+2.00+51.95%3310445.17%
GOOGL221007C000940002022-10-03 2:00PM EDT94.005.004.905.00+1.85+58.73%72519939.36%
GOOGL221007C000950002022-10-03 1:54PM EDT95.004.224.104.15+1.71+68.13%20646038.38%
GOOGL221007C000960002022-10-03 1:43PM EDT96.003.403.303.40+1.44+73.47%1,04491538.62%
GOOGL221007C000970002022-10-03 1:57PM EDT97.002.652.642.71+1.14+75.50%2,6873,44938.38%
GOOGL221007C000980002022-10-03 2:00PM EDT98.002.032.022.06+0.91+81.25%5,4263,08537.16%
GOOGL221007C000990002022-10-03 2:03PM EDT99.001.461.461.48+0.67+84.81%3,5751,90535.60%
GOOGL221007C001000002022-10-03 2:03PM EDT100.001.001.001.02+0.43+75.44%11,7576,00934.47%
GOOGL221007C001010002022-10-03 2:03PM EDT101.000.650.650.66+0.26+66.67%2,4932,56433.40%
GOOGL221007C001020002022-10-03 2:03PM EDT102.000.410.400.41+0.15+57.69%22,1782,93532.76%
GOOGL221007C001030002022-10-03 2:02PM EDT103.000.250.230.24+0.07+38.89%6,9653,00032.23%
GOOGL221007C001040002022-10-03 1:50PM EDT104.000.160.140.15+0.04+33.33%2,3782,72032.72%
GOOGL221007C001050002022-10-03 2:03PM EDT105.000.090.080.09-0.01-10.00%3,38418,28033.01%
GOOGL221007C001060002022-10-03 1:55PM EDT106.000.060.050.060.00-8403,14434.18%
GOOGL221007C001070002022-10-03 1:56PM EDT107.000.040.030.040.00-8782,03035.35%
GOOGL221007C001080002022-10-03 1:27PM EDT108.000.030.020.03-0.01-25.00%2851,46737.11%
GOOGL221007C001090002022-10-03 1:35PM EDT109.000.030.020.030.00-195040.23%
GOOGL221007C001100002022-10-03 1:56PM EDT110.000.020.010.02-0.01-33.33%60041.02%
GOOGL221007C001110002022-10-03 11:15AM EDT111.000.020.010.02-0.01-33.33%3043143.75%
GOOGL221007C001120002022-10-03 1:51PM EDT112.000.020.000.00+0.01+100.00%82025.00%
GOOGL221007C001130002022-10-03 11:43AM EDT113.000.010.010.02-0.01-50.00%443449.61%
GOOGL221007C001140002022-10-03 12:19PM EDT114.000.010.000.01-0.01-50.00%2325048.44%
GOOGL221007C001150002022-10-03 1:39PM EDT115.000.010.000.01-0.01-50.00%1,5801,95550.78%
GOOGL221007C001160002022-10-03 12:54PM EDT116.000.020.000.010.00-5425350.00%
GOOGL221007C001170002022-10-03 12:27PM EDT117.000.010.010.02-0.01-50.00%3532758.59%
GOOGL221007C001180002022-10-03 12:51PM EDT118.000.010.000.01-0.01-50.00%5234154.69%
GOOGL221007C001190002022-10-03 12:27PM EDT119.000.010.000.010.00-4376356.25%
GOOGL221007C001200002022-10-03 1:34PM EDT120.000.010.000.01-0.01-50.00%1051859.38%
GOOGL221007C001210002022-10-03 9:40AM EDT121.000.010.000.010.00-946060.94%
GOOGL221007C001220002022-10-03 10:43AM EDT122.000.010.000.010.00-26429062.50%
GOOGL221007C001230002022-09-30 3:57PM EDT123.000.010.000.010.00-1626065.63%
GOOGL221007C001240002022-10-03 9:31AM EDT124.000.020.000.01+0.01+100.00%3522068.75%
GOOGL221007C001250002022-10-03 10:43AM EDT125.000.010.000.010.00-1294668.75%
GOOGL221007C001260002022-10-03 9:38AM EDT126.000.010.010.010.00-11076.56%
GOOGL221007C001270002022-09-28 3:26PM EDT127.000.010.000.010.00-52575.00%
GOOGL221007C001280002022-09-27 12:38PM EDT128.000.010.000.010.00-205475.00%
GOOGL221007C001290002022-09-27 1:43PM EDT129.000.010.000.010.00-53178.13%
GOOGL221007C001300002022-09-29 10:33AM EDT130.000.010.000.010.00-924881.25%
GOOGL221007C001310002022-09-23 9:39AM EDT131.000.020.000.010.00-1181.25%
GOOGL221007C001320002022-09-30 3:15PM EDT132.000.010.000.010.00-100084.38%
GOOGL221007C001330002022-09-26 10:36AM EDT133.000.010.000.040.00-1098.44%
GOOGL221007C001340002022-09-26 2:53PM EDT134.000.010.000.040.00-211100.78%
GOOGL221007C001350002022-09-23 10:04AM EDT135.000.010.000.010.00-17290.63%
GOOGL221007C001360002022-09-23 10:06AM EDT136.000.020.000.010.00-7827390.63%
GOOGL221007C001370002022-09-27 9:30AM EDT137.000.010.000.010.00-110293.75%
GOOGL221007C001380002022-09-27 9:30AM EDT138.000.010.000.010.00-1096.88%
GOOGL221007C001390002022-09-21 11:32AM EDT139.000.010.000.010.00-10016296.88%
GOOGL221007C001400002022-09-19 2:39PM EDT140.000.010.000.010.00--198.44%
GOOGL221007C001450002022-09-22 2:11PM EDT145.000.010.000.010.00-118106.25%
GOOGL221007C001500002022-09-15 12:38PM EDT150.000.020.000.010.00--1115.63%
GOOGL221007C001550002022-09-30 9:40AM EDT155.000.010.000.010.00-49125.00%
GOOGL221007C001800002022-09-20 9:30AM EDT180.000.010.000.010.00--1162.50%
GOOGL221007C001900002022-09-07 11:39AM EDT190.000.010.000.010.00--10175.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221007P000500002022-10-03 9:57AM EDT50.000.010.000.010.00-12187.50%
GOOGL221007P000550002022-09-19 12:56PM EDT55.000.010.000.010.00-10162.50%
GOOGL221007P000600002022-09-23 11:12AM EDT60.000.010.000.010.00-55143.75%
GOOGL221007P000650002022-09-30 3:58PM EDT65.000.010.000.010.00-5074118.75%
GOOGL221007P000700002022-09-26 11:19AM EDT70.000.010.000.010.00-525100.00%
GOOGL221007P000750002022-10-03 12:24PM EDT75.000.010.000.01-0.02-66.67%26144681.25%
GOOGL221007P000800002022-10-03 10:48AM EDT80.000.010.010.02-0.02-66.67%5351,63971.88%
GOOGL221007P000810002022-09-30 3:48PM EDT81.000.020.010.02-0.02-50.00%2556367.97%
GOOGL221007P000820002022-10-03 1:58PM EDT82.000.020.010.02-0.04-66.67%5150564.06%
GOOGL221007P000830002022-10-03 12:57PM EDT83.000.020.020.03-0.04-66.67%6023564.06%
GOOGL221007P000840002022-10-03 10:40AM EDT84.000.030.020.03-0.07-70.00%828660.16%
GOOGL221007P000850002022-10-03 1:47PM EDT85.000.030.020.03-0.08-72.73%792,01656.25%
GOOGL221007P000860002022-10-03 10:53AM EDT86.000.040.020.03-0.11-73.33%43836852.34%
GOOGL221007P000870002022-10-03 1:11PM EDT87.000.040.030.04-0.15-78.95%32178951.17%
GOOGL221007P000880002022-10-03 1:39PM EDT88.000.050.060.07-0.19-79.17%569051.95%
GOOGL221007P000890002022-10-03 1:29PM EDT89.000.050.050.06-0.29-85.29%2381,65346.88%
GOOGL221007P000900002022-10-03 1:55PM EDT90.000.080.070.08-0.38-82.61%6962,26944.92%
GOOGL221007P000910002022-10-03 1:44PM EDT91.000.110.110.12-0.49-81.67%1,5401,63643.95%
GOOGL221007P000920002022-10-03 1:50PM EDT92.000.170.160.17-0.65-79.27%8481,50742.38%
GOOGL221007P000930002022-10-03 2:00PM EDT93.000.240.240.25-0.83-77.57%544041.41%
GOOGL221007P000940002022-10-03 1:57PM EDT94.000.370.360.37-1.02-73.38%7931,86340.72%
GOOGL221007P000950002022-10-03 2:03PM EDT95.000.530.520.53-1.23-69.89%1,4372,62239.80%
GOOGL221007P000960002022-10-03 2:00PM EDT96.000.740.720.74-1.46-66.36%2,3322,53538.77%
GOOGL221007P000970002022-10-03 2:03PM EDT97.001.031.041.05-1.71-62.41%3,3184,06638.50%
GOOGL221007P000980002022-10-03 2:02PM EDT98.001.371.401.42-2.01-59.47%4,6072,92037.74%
GOOGL221007P000990002022-10-03 2:03PM EDT99.001.841.851.88-2.26-55.12%1,9781,41737.01%
GOOGL221007P001000002022-10-03 1:53PM EDT100.002.352.402.43-2.55-52.04%7643,06536.18%
GOOGL221007P001010002022-10-03 1:44PM EDT101.002.993.003.05-2.66-47.08%1362,34434.82%
GOOGL221007P001020002022-10-03 1:35PM EDT102.003.783.703.90-2.72-41.85%12986537.35%
GOOGL221007P001030002022-10-03 1:08PM EDT103.004.904.504.70-2.55-34.23%16897936.87%
GOOGL221007P001040002022-10-03 1:47PM EDT104.005.465.405.60-2.74-33.41%6360738.18%
GOOGL221007P001050002022-10-03 1:52PM EDT105.006.506.356.55-2.90-30.85%7191740.53%
GOOGL221007P001060002022-10-03 1:30PM EDT106.007.467.357.55-2.32-23.72%4834645.02%
GOOGL221007P001070002022-10-03 1:27PM EDT107.008.578.358.50-2.79-24.56%16069846.29%
GOOGL221007P001080002022-10-03 12:24PM EDT108.009.859.359.50-2.25-18.60%1044350.39%
GOOGL221007P001090002022-09-30 3:26PM EDT109.0012.8410.3010.500.00-1121454.30%
GOOGL221007P001100002022-10-03 12:57PM EDT110.0011.8511.3011.50-1.89-13.76%1331558.11%
GOOGL221007P001110002022-10-03 11:28AM EDT111.0012.6212.3012.55-2.21-14.90%1055.08%
GOOGL221007P001120002022-10-03 1:47PM EDT112.0013.2513.3013.55-2.90-17.96%521258.59%
GOOGL221007P001130002022-10-03 1:47PM EDT113.0014.3914.3014.50-1.01-6.56%169758.59%
GOOGL221007P001140002022-10-03 11:36AM EDT114.0016.0715.3515.55-2.13-11.70%4267.97%
GOOGL221007P001150002022-09-30 3:38PM EDT115.0018.9516.2516.600.00-1844368.36%
GOOGL221007P001160002022-09-29 3:36PM EDT116.0018.9516.8517.650.00-1190.82%
GOOGL221007P001170002022-09-28 11:21AM EDT117.0018.1017.8019.000.00-2170.70%
GOOGL221007P001180002022-09-30 1:42PM EDT118.0021.0019.2019.950.00-7392.58%
GOOGL221007P001190002022-09-30 1:40PM EDT119.0022.0019.9521.050.00-5089.45%
GOOGL221007P001200002022-09-29 1:05PM EDT120.0023.6521.1521.500.00-11092.58%
GOOGL221007P001210002022-09-23 3:19PM EDT121.0022.7522.3022.750.00-15098.24%
GOOGL221007P001220002022-09-30 2:18PM EDT122.0024.9522.4023.850.00-10124.51%
GOOGL221007P001230002022-09-21 3:59PM EDT123.0023.3023.6524.550.00-900106.84%
GOOGL221007P001240002022-09-21 2:49PM EDT124.0022.4024.8026.500.00-250118.36%
GOOGL221007P001250002022-09-21 3:53PM EDT125.0026.2026.2026.850.00-1420110.55%
GOOGL221007P001260002022-09-15 11:08AM EDT126.0022.9026.8527.800.00-20135.25%
GOOGL221007P001270002022-09-14 3:20PM EDT127.0021.7027.8028.500.00-900113.67%
GOOGL221007P001280002022-09-14 3:21PM EDT128.0023.2028.7030.200.00-300109.96%
GOOGL221007P001290002022-09-12 9:48AM EDT129.0018.0529.7531.050.00--0103.91%
GOOGL221007P001300002022-09-12 3:29PM EDT130.0019.5530.4531.750.00-80144.73%
GOOGL221007P001310002022-09-22 3:20PM EDT131.0030.4531.1532.800.00-10151.27%
GOOGL221007P001340002022-09-29 3:16PM EDT134.0037.1535.3035.750.00-10135.94%
GOOGL221007P001360002022-09-29 3:16PM EDT136.0039.1536.3037.950.00--0176.37%
GOOGL221007P001500002022-09-30 3:38PM EDT150.0054.0051.0551.600.00-11185.16%
GOOGL221007P001600002022-09-02 9:59AM EDT160.0050.6062.1566.400.00-10349.12%
GOOGL221007P001700002022-09-29 3:17PM EDT170.0073.1570.2572.650.00--0203.13%
GOOGL221007P001800002022-10-03 12:09PM EDT180.0081.8581.3581.55-0.90-1.09%50220.70%