UK Markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,823.76+1.92 (+0.11%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210820C012000002020-10-26 9:48AM EST1,200.00461.430.000.000.00-100.00%
GOOGL210820C012600002020-10-21 10:43AM EST1,260.00406.000.000.000.00-100.00%
GOOGL210820C014000002020-10-09 10:09AM EST1,400.00244.84420.90428.800.00-32018.78%
GOOGL210820C014200002020-10-29 12:49PM EST1,420.00278.300.000.000.00-100.00%
GOOGL210820C014400002020-11-04 12:51PM EST1,440.00395.540.000.000.00-100.00%
GOOGL210820C014600002020-09-28 12:25PM EST1,460.00182.80298.30306.000.00--10.00%
GOOGL210820C014800002020-09-28 9:35AM EST1,480.00172.40286.00293.800.00--40.00%
GOOGL210820C015000002020-11-03 1:44PM EST1,500.00284.000.000.000.00-100.00%
GOOGL210820C015200002020-10-12 1:16PM EST1,520.00229.320.000.000.00-3800.00%
GOOGL210820C015400002020-10-22 12:14PM EST1,540.00237.000.000.000.00-500.00%
GOOGL210820C015600002020-10-30 9:28AM EST1,560.00237.050.000.000.00-100.00%
GOOGL210820C015800002020-11-05 9:44AM EST1,580.00312.100.000.000.00-100.00%
GOOGL210820C016000002020-10-09 11:17AM EST1,600.00151.80282.20289.100.00-12026.44%
GOOGL210820C016200002020-10-05 12:42PM EST1,620.00129.83264.20272.100.00-2225.73%
GOOGL210820C016400002020-11-04 3:27PM EST1,640.00255.000.000.000.00-100.00%
GOOGL210820C016600002020-11-06 3:20PM EST1,660.00244.000.000.000.00-100.00%
GOOGL210820C016800002020-11-04 12:14PM EST1,680.00244.490.000.000.00-100.00%
GOOGL210820C017000002020-11-04 11:52AM EST1,700.00207.400.000.000.00-200.00%
GOOGL210820C017200002020-11-04 11:09AM EST1,720.00222.580.000.000.00-1000.00%
GOOGL210820C017400002020-11-05 11:22AM EST1,740.00213.230.000.000.00-1400.00%
GOOGL210820C017600002020-11-06 2:49PM EST1,760.00194.830.000.000.00-300.00%
GOOGL210820C017800002020-11-04 9:31AM EST1,780.00195.950.000.000.00-100.00%
GOOGL210820C018000002020-11-10 10:30AM EST1,800.00157.100.000.000.00-200.00%
GOOGL210820C018200002020-10-29 12:31PM EST1,820.00106.800.000.000.00-100.00%
GOOGL210820C018400002020-11-04 3:53PM EST1,840.00157.230.000.000.00--00.20%
GOOGL210820C018600002020-11-04 12:11PM EST1,860.00157.300.000.000.00-100.39%
GOOGL210820C019000002020-10-23 8:30AM EST1,900.0098.000.000.000.00-100.78%
GOOGL210820C019600002020-10-19 3:13PM EST1,960.0072.200.000.000.00--01.56%
GOOGL210820C019800002020-09-29 2:16PM EST1,980.0037.6680.2085.300.00-23423.63%
GOOGL210820C020000002020-10-26 10:50AM EST2,000.0070.500.000.000.00-101.56%
GOOGL210820C021000002020-11-06 12:19PM EST2,100.0071.050.000.000.00-1003.13%
GOOGL210820C022000002020-11-10 3:00PM EST2,200.0044.460.000.000.00-403.13%
GOOGL210820C023000002020-11-03 12:12PM EST2,300.0037.260.000.000.00-206.25%
GOOGL210820C024000002020-11-06 12:19PM EST2,400.0025.950.000.000.00-1406.25%
GOOGL210820C025000002020-11-06 12:20PM EST2,500.0018.750.000.000.00-206.25%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210820P007200002020-10-01 2:50PM EST720.006.304.005.400.00-11655.70%
GOOGL210820P007400002020-10-20 2:18PM EST740.004.000.000.000.00--025.00%
GOOGL210820P008200002020-08-31 9:53AM EST820.0013.8010.6012.500.00-1057.11%
GOOGL210820P009000002020-10-01 11:16AM EST900.0018.0011.9014.200.00-1152.53%
GOOGL210820P010000002020-10-19 8:39AM EST1,000.0018.500.000.000.00-10012.50%
GOOGL210820P010800002020-09-30 8:30AM EST1,080.0042.0028.1032.500.00-1150.23%
GOOGL210820P011000002020-10-05 9:14AM EST1,100.0047.5017.1018.700.00--2042.97%
GOOGL210820P011200002020-11-03 11:40AM EST1,120.0030.200.000.000.00--012.50%
GOOGL210820P011400002020-10-09 1:30PM EST1,140.0049.0019.7021.200.00-7741.78%
GOOGL210820P011800002020-09-23 12:30PM EST1,180.0073.6039.1041.000.00--1147.62%
GOOGL210820P012000002020-09-20 11:13PM EST1,200.0063.0047.2050.100.00--149.43%
GOOGL210820P012600002020-11-06 3:00PM EST1,260.0034.100.000.000.00-2306.25%
GOOGL210820P012800002020-10-09 1:24PM EST1,280.0088.5036.5038.600.00-45740.02%
GOOGL210820P013000002020-09-22 10:57AM EST1,300.00112.200.000.000.00-1406.25%
GOOGL210820P013200002020-09-22 10:57AM EST1,320.00120.500.000.000.00--06.25%
GOOGL210820P013400002020-09-22 10:57AM EST1,340.00129.200.000.000.00--06.25%
GOOGL210820P013600002020-09-22 9:03AM EST1,360.00139.930.000.000.00-106.25%
GOOGL210820P013800002020-11-06 10:43AM EST1,380.0057.400.000.000.00-406.25%
GOOGL210820P014000002020-11-05 11:55AM EST1,400.0061.700.000.000.00-106.25%
GOOGL210820P014200002020-11-06 2:47PM EST1,420.0066.100.000.000.00-206.25%
GOOGL210820P014400002020-11-03 3:12PM EST1,440.00106.230.000.000.00-106.25%
GOOGL210820P014800002020-11-04 1:43PM EST1,480.0088.800.000.000.00-206.25%
GOOGL210820P015000002020-11-02 3:35PM EST1,500.00141.700.000.000.00-103.13%
GOOGL210820P015200002020-11-06 12:08PM EST1,520.0095.000.000.000.00-503.13%
GOOGL210820P015400002020-10-21 8:49AM EST1,540.00164.600.000.000.00-103.13%
GOOGL210820P015600002020-10-21 8:44AM EST1,560.00176.360.000.000.00-103.13%
GOOGL210820P015800002020-11-05 9:31AM EST1,580.00114.700.000.000.00-403.13%
GOOGL210820P016000002020-11-06 11:20AM EST1,600.00124.000.000.000.00-203.13%
GOOGL210820P016200002020-11-06 10:31AM EST1,620.00131.010.000.000.00-103.13%
GOOGL210820P016400002020-09-03 2:13PM EST1,640.00256.32289.00299.000.00--866.00%
GOOGL210820P016600002020-11-05 10:42AM EST1,660.00144.490.000.000.00--01.56%
GOOGL210820P016800002020-11-05 1:19PM EST1,680.00154.750.000.000.00--01.56%
GOOGL210820P017000002020-11-05 1:19PM EST1,700.00163.390.000.000.00--01.56%
GOOGL210820P018000002020-10-30 8:46AM EST1,800.00283.100.000.000.00-100.39%
GOOGL210820P020000002020-11-04 11:02AM EST2,000.00336.400.000.000.00--00.00%