UK markets open in 6 hours 45 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.63+3.33 (+1.89%)
At close: 04:00PM EDT
179.53 -0.10 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL240628C002200002024-06-21 3:54PM EDT2024-06-280.010.000.040.00-921365.63%
GOOGL240705C002200002024-06-14 2:01PM EDT2024-07-050.050.000.050.00-41547.07%
GOOGL240712C002200002024-06-10 10:58AM EDT2024-07-120.100.000.150.00--143.56%
GOOGL240719C002200002024-06-21 1:23PM EDT2024-07-190.060.050.07+0.03+100.00%17033933.40%
GOOGL240726C002200002024-06-21 1:23PM EDT2024-07-260.220.150.27+0.09+69.23%183036.38%
GOOGL240802C002200002024-06-21 9:46AM EDT2024-08-020.190.100.60+0.19-4038.48%
GOOGL240816C002200002024-06-21 2:25PM EDT2024-08-160.420.340.43+0.13+44.83%4131730.96%
GOOGL240920C002200002024-06-21 2:43PM EDT2024-09-200.880.760.92+0.28+46.67%7678428.38%
GOOGL241018C002200002024-06-21 3:10PM EDT2024-10-181.451.341.52+0.35+31.82%1394728.11%
GOOGL241115C002200002024-06-21 3:49PM EDT2024-11-152.682.562.84+0.48+21.82%11084730.43%
GOOGL241220C002200002024-06-21 1:26PM EDT2024-12-203.573.403.80+0.70+24.39%131,11130.18%
GOOGL250117C002200002024-06-21 3:42PM EDT2025-01-174.454.204.50+0.83+22.93%5654,31129.88%
GOOGL250321C002200002024-06-21 3:31PM EDT2025-03-216.646.356.85+1.34+25.28%245131.05%
GOOGL250620C002200002024-06-21 3:49PM EDT2025-06-209.619.3510.05+1.76+22.42%26,22032.07%
GOOGL250919C002200002024-06-17 2:11PM EDT2025-09-1912.1111.6014.500.00-122834.71%
GOOGL251219C002200002024-06-04 12:49PM EDT2025-12-1913.6014.2518.000.00-12,77935.84%
GOOGL260116C002200002024-06-21 12:33PM EDT2026-01-1616.9715.3517.10+1.77+11.64%12,11133.91%
GOOGL260618C002200002024-05-31 12:14PM EDT2026-06-1817.1019.8023.500.00-505936.59%
GOOGL261218C002200002024-06-17 2:45PM EDT2026-12-1824.8424.9529.000.00-19637.58%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL240719P002200002024-05-16 10:41AM EDT2024-07-1945.4342.8543.600.00-1072.02%
GOOGL240816P002200002024-06-10 9:39AM EDT2024-08-1646.5638.5541.650.00-4039.56%
GOOGL240920P002200002024-04-26 9:53AM EDT2024-09-2046.8344.4045.600.00-1048.46%
GOOGL241018P002200002024-04-29 9:32AM EDT2024-10-1850.8343.2044.300.00-1037.92%
GOOGL250117P002200002024-05-21 3:53PM EDT2025-01-1742.5043.4544.300.00--228.46%
GOOGL250321P002200002024-05-20 10:16AM EDT2025-03-2142.6044.9046.100.00--1228.83%
GOOGL250620P002200002024-06-07 11:08AM EDT2025-06-2045.0041.3544.100.00-10821.18%
GOOGL250919P002200002024-06-03 2:43PM EDT2025-09-1949.2241.0045.000.00-3820.51%
GOOGL251219P002200002024-05-20 9:39AM EDT2025-12-1946.3547.1049.950.00-1225.60%
GOOGL260116P002200002024-06-17 2:29PM EDT2026-01-1646.3044.2045.800.00-41419.44%
GOOGL261218P002200002024-05-13 1:24PM EDT2026-12-1855.6648.7050.500.00-10320.37%