UK markets open in 2 hours 45 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,764.13+0.23 (+0.01%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210716C011800002020-10-21 2:35PM EST1,180.00461.67570.20582.500.00-110.00%
GOOGL210716C013000002020-09-15 9:15AM EST1,300.00327.30345.00354.000.00-110.00%
GOOGL210716C013800002020-08-28 9:02AM EST1,380.00275.40239.00244.900.00-110.00%
GOOGL210716C013950002020-09-15 9:44AM EST1,395.00259.30278.30285.100.00-110.00%
GOOGL210716C014000002020-10-30 2:50PM EST1,400.00314.00405.00413.300.00-1334.72%
GOOGL210716C014050002020-09-15 11:19AM EST1,405.00255.80272.20278.400.00-110.00%
GOOGL210716C014100002020-09-24 9:18AM EST1,410.00189.00317.40323.500.00--10.00%
GOOGL210716C014300002020-10-07 11:20AM EST1,430.00185.98389.20397.000.00-21036.30%
GOOGL210716C014350002020-11-02 10:05AM EST1,435.00315.18378.70385.000.00-1134.10%
GOOGL210716C014400002020-11-02 10:45AM EST1,440.00312.35374.80381.000.00-2134.01%
GOOGL210716C014450002020-10-14 9:42AM EST1,445.00254.30359.00365.200.00-1130.77%
GOOGL210716C014500002020-11-02 10:06AM EST1,450.00304.80367.00373.300.00-1133.90%
GOOGL210716C014550002020-11-02 10:06AM EST1,455.00301.80363.10369.300.00-1133.80%
GOOGL210716C014600002020-10-20 11:34AM EST1,460.00229.00357.50367.000.00-1134.12%
GOOGL210716C014700002020-10-26 8:35AM EST1,470.00271.35351.60357.800.00-2433.59%
GOOGL210716C014750002020-09-20 11:13PM EST1,475.00181.12253.00260.400.00--10.00%
GOOGL210716C014950002020-11-16 12:13AM EST1,495.00331.40331.00338.800.00--133.22%
GOOGL210716C015000002020-11-16 3:21PM EST1,500.00346.44329.10337.500.00-12633.72%
GOOGL210716C015050002020-11-02 9:55AM EST1,505.00279.30325.40332.200.00--233.27%
GOOGL210716C015100002020-11-02 9:55AM EST1,510.00276.31321.90327.800.00-41033.04%
GOOGL210716C015200002020-09-14 9:18AM EST1,520.00205.70205.50214.400.00-19210.00%
GOOGL210716C015250002020-10-28 9:37AM EST1,525.00190.00311.00316.900.00-12132.85%
GOOGL210716C015300002020-09-23 1:54PM EST1,530.00125.28245.30250.600.00--216.82%
GOOGL210716C015400002020-11-04 9:33AM EST1,540.00285.00300.30306.200.00-1132.66%
GOOGL210716C015450002020-09-08 11:28AM EST1,545.00212.21156.10160.400.00-110.00%
GOOGL210716C015500002020-11-06 9:34AM EST1,550.00292.40293.40299.400.00-1332.59%
GOOGL210716C015550002020-10-01 11:29AM EST1,555.00156.50223.50231.500.00-1117.26%
GOOGL210716C015600002020-10-29 1:44PM EST1,560.00203.40286.40291.600.00-2232.29%
GOOGL210716C015650002020-11-25 3:29PM EST1,565.00289.00283.00291.00+9.00+3.21%11532.83%
GOOGL210716C015800002020-11-06 9:31AM EST1,580.00278.60271.00278.600.00-110732.19%
GOOGL210716C016000002020-11-09 3:59PM EST1,600.00267.25259.80265.200.00-207631.94%
GOOGL210716C016200002020-11-05 11:41AM EST1,620.00269.30246.80252.400.00-252631.75%
GOOGL210716C016400002020-11-02 10:07AM EST1,640.00195.10232.50240.200.00-1231.61%
GOOGL210716C016600002020-11-05 9:53AM EST1,660.00254.08222.90227.800.00-42531.36%
GOOGL210716C016800002020-11-02 3:40PM EST1,680.00163.07211.00215.800.00-152031.13%
GOOGL210716C017000002020-11-19 1:04PM EST1,700.00196.13197.00207.000.00-11931.42%
GOOGL210716C017200002020-11-10 11:02AM EST1,720.00186.07189.10193.300.00-21630.74%
GOOGL210716C017400002020-11-24 10:38AM EST1,740.00160.30178.20185.500.00-11231.08%
GOOGL210716C017600002020-11-25 12:37PM EST1,760.00172.00168.10172.80+6.09+3.67%11430.46%
GOOGL210716C017800002020-11-19 9:36AM EST1,780.00151.70155.50162.900.00-115330.29%
GOOGL210716C018000002020-11-23 11:59AM EST1,800.00127.22146.00153.200.00-26230.09%
GOOGL210716C018200002020-11-25 1:20PM EST1,820.00142.50139.70144.20+4.30+3.11%17429.95%
GOOGL210716C018400002020-11-19 11:28AM EST1,840.00129.80131.10135.400.00-11729.78%
GOOGL210716C018600002020-11-24 11:11AM EST1,860.00114.20123.00127.000.00-41229.62%
GOOGL210716C018800002020-11-23 3:25PM EST1,880.00101.90115.00119.000.00-1829.46%
GOOGL210716C019000002020-11-19 12:56PM EST1,900.00106.30107.10114.500.00-12229.88%
GOOGL210716C019200002020-11-19 10:34AM EST1,920.0098.40100.10104.100.00-11029.17%
GOOGL210716C019400002020-11-19 10:28AM EST1,940.0089.6093.5096.900.00-2528.98%
GOOGL210716C019600002020-11-25 12:21PM EST1,960.0090.0086.9090.60-11.10-10.98%2828.89%
GOOGL210716C019800002020-11-23 12:16PM EST1,980.0070.2080.8084.400.00-12628.76%
GOOGL210716C020000002020-11-23 10:41AM EST2,000.0066.4075.0080.700.00-48329.06%
GOOGL210716C021000002020-11-25 12:02PM EST2,100.0052.3051.2053.00+0.50+0.97%41327.88%
GOOGL210716C022000002020-11-23 12:11PM EST2,200.0029.3034.4036.700.00-115827.79%
GOOGL210716C023000002020-11-24 1:13PM EST2,300.0023.2023.0024.90-0.20-0.85%17827.67%
GOOGL210716C024000002020-11-23 11:30AM EST2,400.0014.0015.7017.200.00-21427.79%
GOOGL210716C025000002020-11-17 9:33AM EST2,500.0013.6611.0012.300.00-113628.16%
GOOGL210716C026000002020-11-17 12:45PM EST2,600.007.638.109.100.00-18328.68%
Putsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210716P007200002020-11-13 3:58PM EST720.001.200.751.500.00-1348.43%
GOOGL210716P007400002020-10-07 10:52AM EST740.006.151.752.600.00-135150.70%
GOOGL210716P007600002020-10-06 8:50AM EST760.006.320.000.000.00-6925.00%
GOOGL210716P007800002020-09-17 8:37AM EST780.007.154.105.600.00-51652.69%
GOOGL210716P008000002020-09-17 12:15PM EST800.007.894.706.200.00-3352.22%
GOOGL210716P008200002020-11-12 3:46PM EST820.003.300.702.600.00-1145.17%
GOOGL210716P008400002020-09-23 10:51AM EST840.0011.105.005.900.00--149.99%
GOOGL210716P009000002020-10-28 8:30AM EST900.0010.502.104.000.00-2842.91%
GOOGL210716P009600002020-08-23 11:11PM EST960.0019.700.000.000.00--012.50%
GOOGL210716P009800002020-11-09 2:33PM EST980.006.004.006.000.00-11040.80%
GOOGL210716P010000002020-11-18 2:44PM EST1,000.006.804.506.600.00-102140.27%
GOOGL210716P010200002020-10-29 2:34PM EST1,020.0021.505.107.300.00--139.80%
GOOGL210716P011000002020-10-08 11:41AM EST1,100.0040.6013.5014.700.00-25540.74%
GOOGL210716P011400002020-09-25 11:33AM EST1,140.0056.4327.6029.100.00-2245.76%
GOOGL210716P011600002020-09-20 11:13PM EST1,160.0047.2633.6036.200.00--247.39%
GOOGL210716P011800002020-10-23 10:15AM EST1,180.0034.8014.3018.000.00-11237.59%
GOOGL210716P012000002020-10-19 8:56AM EST1,200.0045.0017.5019.000.00-25436.86%
GOOGL210716P012200002020-11-20 12:15PM EST1,220.0020.0015.1018.600.00-104435.40%
GOOGL210716P012400002020-11-11 12:09PM EST1,240.0025.5017.0020.400.00--1335.04%
GOOGL210716P012600002020-10-23 1:10PM EST1,260.0051.9222.1026.200.00-181936.34%
GOOGL210716P012800002020-11-12 10:51AM EST1,280.0029.9023.4024.700.00-14534.44%
GOOGL210716P013000002020-11-12 12:46PM EST1,300.0033.6025.7027.000.00-1136834.10%
GOOGL210716P013200002020-10-29 12:20PM EST1,320.0085.5025.9029.600.00-94433.81%
GOOGL210716P013400002020-09-21 11:27AM EST1,340.00127.4076.1079.700.00-61047.66%
GOOGL210716P013600002020-11-02 9:40AM EST1,360.0042.5033.8035.300.00-11333.20%
GOOGL210716P013650002020-11-25 11:36AM EST1,365.0035.6034.6036.10-104.70-74.63%22533.14%
GOOGL210716P013700002020-09-20 11:13PM EST1,370.00123.2086.4090.100.00--447.96%
GOOGL210716P013750002020-09-01 9:12AM EST1,375.00100.10125.90129.900.00--156.87%
GOOGL210716P013800002020-10-08 1:10PM EST1,380.00132.2047.4049.700.00--236.29%
GOOGL210716P013850002020-10-08 1:10PM EST1,385.00134.5048.4050.900.00--736.29%
GOOGL210716P013900002020-10-16 2:29PM EST1,390.00100.0041.7043.800.00-7733.87%
GOOGL210716P013950002020-10-08 1:11PM EST1,395.00139.1050.4052.800.00--236.12%
GOOGL210716P014000002020-10-19 9:46AM EST1,400.00109.2044.5046.100.00-11533.86%
GOOGL210716P014050002020-11-23 11:03AM EST1,405.0049.1037.7043.400.00-1332.73%
GOOGL210716P014100002020-10-08 1:11PM EST1,410.00146.0053.4056.200.00--236.00%
GOOGL210716P014150002020-10-08 1:11PM EST1,415.00148.6054.6057.300.00--235.94%
GOOGL210716P014200002020-10-08 1:11PM EST1,420.00151.0055.7058.400.00--435.87%
GOOGL210716P014250002020-10-08 1:11PM EST1,425.00153.2056.7059.600.00--235.83%
GOOGL210716P014300002020-11-23 1:16PM EST1,430.0054.8042.5047.800.00-4432.29%
GOOGL210716P014350002020-10-15 12:58PM EST1,435.00125.8060.3061.800.00-131335.68%
GOOGL210716P014550002020-11-24 3:05PM EST1,455.0053.4051.1053.200.00--432.02%
GOOGL210716P014600002020-10-07 10:52AM EST1,460.00181.2065.2068.100.00-272735.44%
GOOGL210716P014750002020-10-09 9:17AM EST1,475.00167.1069.0072.100.00-1135.30%
GOOGL210716P014800002020-09-04 8:30AM EST1,480.00173.63185.40193.000.00-41460.88%
GOOGL210716P014850002020-10-22 12:56PM EST1,485.00128.7465.4071.200.00--034.34%
GOOGL210716P014900002020-11-24 12:57PM EST1,490.0062.1059.1061.200.00-1331.57%
GOOGL210716P014950002020-11-23 3:44PM EST1,495.0070.0358.3062.600.00-1631.55%
GOOGL210716P015000002020-11-25 9:56AM EST1,500.0064.6059.7063.80-6.78-9.50%15631.48%
GOOGL210716P015050002020-10-30 8:39AM EST1,505.00120.6059.8065.100.00-1031.43%
GOOGL210716P015100002020-09-04 9:41AM EST1,510.00204.93202.10207.300.00-4461.22%
GOOGL210716P015150002020-11-02 3:21PM EST1,515.00137.3066.0068.500.00--131.49%
GOOGL210716P015200002020-11-03 2:53PM EST1,520.00124.5563.5069.900.00-14331.45%
GOOGL210716P015350002020-11-06 12:21PM EST1,535.0090.4071.5074.100.00-6431.29%
GOOGL210716P015400002020-10-21 8:50AM EST1,540.00154.580.000.000.00-123.13%
GOOGL210716P015450002020-11-19 11:00AM EST1,545.0083.8070.5079.200.00--231.67%
GOOGL210716P015500002020-09-11 8:47AM EST1,550.00202.50197.60201.400.00-12556.27%
GOOGL210716P015550002020-10-18 11:12PM EST1,555.00171.770.000.000.00--13.13%
GOOGL210716P015600002020-11-18 10:02AM EST1,560.0088.2074.9080.800.00-2130.88%
GOOGL210716P015650002020-09-04 12:48PM EST1,565.00227.00232.00242.000.00-4262.35%
GOOGL210716P015800002020-11-24 10:02AM EST1,580.0096.1082.4087.100.00-2330.68%
GOOGL210716P016000002020-11-24 3:40PM EST1,600.0096.5088.1094.80+2.50+2.66%12030.69%
GOOGL210716P016200002020-11-16 9:30AM EST1,620.00100.8798.50101.000.00-1830.33%
GOOGL210716P016400002020-11-23 3:24PM EST1,640.00109.30102.30108.500.00-11030.16%
GOOGL210716P016600002020-11-24 3:00PM EST1,660.00117.40113.50116.500.00-1230.02%
GOOGL210716P016800002020-11-19 10:59AM EST1,680.00134.40118.50124.600.00-22129.82%
GOOGL210716P017000002020-11-16 12:58PM EST1,700.00135.46127.00133.900.00-41829.78%
GOOGL210716P017200002020-11-25 3:29PM EST1,720.00139.18136.00143.00-5.19-3.59%42129.64%
GOOGL210716P017400002020-11-24 3:05PM EST1,740.00152.50145.00155.000.00-1629.95%
GOOGL210716P017600002020-11-12 11:19AM EST1,760.00176.57152.50161.400.00-21029.18%
GOOGL210716P017800002020-11-05 10:13AM EST1,780.00182.10168.10171.800.00--329.07%
GOOGL210716P018000002020-11-05 10:12AM EST1,800.00192.30175.50182.100.00--128.87%
GOOGL210716P021000002020-10-06 2:56PM EST2,100.00665.480.000.000.00--00.00%