UK markets open in 2 hours 51 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
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210917C008400002020-09-02 12:26PM EST840.00875.01628.50638.500.00--10.00%
GOOGL210917C010000002020-11-03 10:02AM EST1,000.00650.00767.50786.200.00-2088546.43%
GOOGL210917C011000002020-11-04 12:10PM EST1,100.00683.90673.50692.600.00--142.87%
GOOGL210917C011200002020-11-04 12:10PM EST1,120.00665.80655.00674.100.00--142.21%
GOOGL210917C011400002020-09-22 2:18PM EST1,140.00379.950.000.000.00--00.00%
GOOGL210917C011600002020-09-22 2:18PM EST1,160.00461.920.000.000.00-200.00%
GOOGL210917C011800002020-09-28 8:34AM EST1,180.00443.25497.20506.000.00-2320.00%
GOOGL210917C012000002020-10-16 11:27AM EST1,200.00430.19582.30590.200.00-118635.66%
GOOGL210917C012200002020-11-10 1:50PM EST1,220.00546.95568.00578.000.00-1437.35%
GOOGL210917C012600002020-10-30 8:35AM EST1,260.00469.68535.50545.500.00-12137.33%
GOOGL210917C012800002020-10-30 8:50AM EST1,280.00439.75518.50528.500.00-41936.98%
GOOGL210917C013000002020-10-12 8:41AM EST1,300.00336.10485.00492.500.00-151730.69%
GOOGL210917C013200002020-11-04 9:59AM EST1,320.00466.63482.00492.000.00-51835.45%
GOOGL210917C013400002020-09-25 2:32PM EST1,340.00240.40378.50385.400.00-32430.00%
GOOGL210917C013600002020-09-25 2:45PM EST1,360.00229.30364.70371.800.00-32320.00%
GOOGL210917C013800002020-11-04 1:20PM EST1,380.00438.00435.60443.10+3.99+0.92%13034.51%
GOOGL210917C014000002020-10-02 11:22AM EST1,400.00293.00331.50341.000.00-130.00%
GOOGL210917C014200002020-11-12 11:43AM EST1,420.00371.12404.30412.400.00-1634.10%
GOOGL210917C014400002020-11-11 10:51AM EST1,440.00410.00389.20396.500.00-2633.69%
GOOGL210917C014600002020-11-09 11:01AM EST1,460.00395.30374.30382.200.00--533.58%
GOOGL210917C014800002020-10-09 2:42PM EST1,480.00212.20367.00375.300.00-1234.93%
GOOGL210917C015000002020-10-20 12:21PM EST1,500.00230.00344.50353.000.00-15933.07%
GOOGL210917C015200002020-10-05 12:44PM EST1,520.00174.44332.30341.600.00-241833.36%
GOOGL210917C015400002020-11-09 9:42AM EST1,540.00340.00317.90326.500.00-29532.88%
GOOGL210917C015600002020-11-16 12:56PM EST1,560.00322.30304.40311.900.00-11832.45%
GOOGL210917C015800002020-10-30 8:45AM EST1,580.00252.00291.40298.100.00-616532.12%
GOOGL210917C016000002020-11-16 10:05AM EST1,600.00306.00279.20285.200.00-25331.91%
GOOGL210917C016200002020-11-11 1:06PM EST1,620.00268.00266.60273.300.00-44031.82%
GOOGL210917C016400002020-11-02 1:55PM EST1,640.00293.00254.50260.700.00-12431.55%
GOOGL210917C016600002020-11-12 9:43AM EST1,660.00251.00243.10248.900.00-32031.38%
GOOGL210917C016800002020-11-04 12:14PM EST1,680.00256.46229.50238.000.00-35731.30%
GOOGL210917C017000002020-11-17 3:08PM EST1,700.00230.00218.50226.800.00-112131.12%
GOOGL210917C017200002020-11-11 12:17PM EST1,720.00216.16210.20215.500.00-35230.87%
GOOGL210917C017400002020-11-05 11:22AM EST1,740.00222.20199.90210.500.00-111131.58%
GOOGL210917C017600002020-11-24 11:21AM EST1,760.00182.46189.80194.900.00-42430.55%
GOOGL210917C017800002020-11-20 3:47PM EST1,780.00172.50180.60185.600.00-318030.47%
GOOGL210917C018000002020-11-24 10:41AM EST1,800.00155.80171.20175.800.00-14330.26%
GOOGL210917C018200002020-11-20 3:48PM EST1,820.00154.80161.10169.000.00-12830.48%
GOOGL210917C018400002020-11-23 11:21AM EST1,840.00132.70152.90158.200.00-92130.02%
GOOGL210917C018600002020-11-24 10:41AM EST1,860.00131.50141.50148.600.00-21729.70%
GOOGL210917C018800002020-11-25 11:12AM EST1,880.00137.00136.50140.50+13.80+11.20%185229.56%
GOOGL210917C019000002020-11-25 11:23AM EST1,900.00127.90129.30133.90+13.40+11.70%211529.62%
GOOGL210917C019200002020-11-25 11:08AM EST1,920.00121.90121.00126.40+12.50+11.43%101729.48%
GOOGL210917C019400002020-11-25 11:09AM EST1,940.00115.80114.00119.20+1.90+1.67%12529.35%
GOOGL210917C019600002020-11-25 11:11AM EST1,960.00108.60107.60112.40+13.90+14.68%15429.23%
GOOGL210917C019800002020-11-25 11:11AM EST1,980.00102.30101.20104.80+13.60+15.33%15528.94%
GOOGL210917C020000002020-11-25 11:19AM EST2,000.0094.3094.9098.50-1.62-1.69%1124428.81%
GOOGL210917C021000002020-11-24 1:30PM EST2,100.0068.2568.6072.500.00-28628.44%
GOOGL210917C022000002020-11-20 3:49PM EST2,200.0048.5046.0052.200.00-17128.06%
GOOGL210917C023000002020-11-24 1:43PM EST2,300.0036.1034.8037.000.00-41727.73%
GOOGL210917C024000002020-11-25 2:43PM EST2,400.0026.0024.8026.70+1.35+5.48%28727.69%
GOOGL210917C025000002020-11-20 12:41PM EST2,500.0016.3017.9021.900.00-114928.62%
GOOGL210917C026000002020-11-23 12:18PM EST2,600.0011.8013.1014.800.00-3528.16%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210917P007200002020-10-01 2:40PM EST720.006.904.306.200.00-11751.58%
GOOGL210917P007600002020-11-19 11:09AM EST760.002.451.702.850.00-11044.29%
GOOGL210917P007800002020-11-04 9:34AM EST780.004.632.003.200.00-1343.79%
GOOGL210917P008000002020-09-10 12:52PM EST800.0015.508.009.300.00-1150.33%
GOOGL210917P008400002020-09-03 12:12PM EST840.0022.0011.0016.900.00-5652.40%
GOOGL210917P008600002020-10-15 12:30PM EST860.0010.704.906.200.00-101843.47%
GOOGL210917P008800002020-09-21 8:34AM EST880.0017.159.3011.900.00-4510047.88%
GOOGL210917P009600002020-11-13 2:59PM EST960.008.256.607.900.00-13639.27%
GOOGL210917P009800002020-09-20 11:14PM EST980.0029.5016.8019.400.00--5046.32%
GOOGL210917P010000002020-11-17 2:02PM EST1,000.009.758.209.600.00-13838.43%
GOOGL210917P010200002020-11-02 11:07AM EST1,020.0022.909.1010.500.00-2637.98%
GOOGL210917P010400002020-11-02 11:06AM EST1,040.0024.7010.1011.600.00-4337.63%
GOOGL210917P010600002020-11-02 11:06AM EST1,060.0027.0011.2014.500.00-42238.36%
GOOGL210917P010800002020-11-23 1:40PM EST1,080.0015.0010.5013.900.00-12836.82%
GOOGL210917P011000002020-11-13 3:43PM EST1,100.0016.5013.5015.000.00-16636.32%
GOOGL210917P011200002020-11-03 1:17PM EST1,120.0033.0014.9016.300.00-202435.90%
GOOGL210917P011400002020-11-03 11:47AM EST1,140.0035.7016.7017.900.00-44135.58%
GOOGL210917P011600002020-11-03 11:55AM EST1,160.0039.2018.2019.600.00--635.25%
GOOGL210917P011800002020-11-02 11:05AM EST1,180.0045.2020.0021.600.00-45035.00%
GOOGL210917P012000002020-11-24 10:32AM EST1,200.0025.7022.0023.700.00-244934.74%
GOOGL210917P012200002020-11-24 10:32AM EST1,220.0028.2024.0025.800.00-36134.41%
GOOGL210917P012400002020-11-23 3:54PM EST1,240.0031.3026.2028.000.00-68934.07%
GOOGL210917P012600002020-11-23 3:20PM EST1,260.0034.1026.0030.900.00-102533.92%
GOOGL210917P012800002020-11-24 2:25PM EST1,280.0033.6031.5033.500.00-33233.61%
GOOGL210917P013000002020-11-23 2:53PM EST1,300.0041.0030.5036.200.00-644533.28%
GOOGL210917P013200002020-11-23 1:48PM EST1,320.0044.5037.4039.500.00-32933.07%
GOOGL210917P013400002020-11-17 3:49PM EST1,340.0045.7940.6043.100.00-14132.89%
GOOGL210917P013600002020-11-24 10:23AM EST1,360.0051.5040.5046.500.00-23732.60%
GOOGL210917P013800002020-11-24 3:11PM EST1,380.0050.2048.5050.300.00-33132.36%
GOOGL210917P014000002020-11-16 12:18PM EST1,400.0063.9049.0055.300.00-38032.35%
GOOGL210917P014200002020-11-02 11:02AM EST1,420.00107.8056.7059.200.00-21832.02%
GOOGL210917P014400002020-11-23 10:23AM EST1,440.0070.6058.0064.600.00-41231.97%
GOOGL210917P014600002020-11-24 1:40PM EST1,460.0066.3066.0069.000.00-18131.65%
GOOGL210917P014800002020-11-23 1:00PM EST1,480.0082.9071.3074.200.00-51131.44%
GOOGL210917P015000002020-11-23 2:53PM EST1,500.0078.2776.9079.800.00-1831.26%
GOOGL210917P015200002020-11-24 1:45PM EST1,520.0084.0779.5085.700.00-21331.08%
GOOGL210917P015400002020-11-23 1:14PM EST1,540.00102.2088.7091.700.00-141530.86%
GOOGL210917P015600002020-11-25 1:36PM EST1,560.0096.2092.0098.50-17.10-15.09%21130.74%
GOOGL210917P015800002020-11-23 3:05PM EST1,580.00116.40101.90106.300.00-4530.75%
GOOGL210917P016000002020-11-23 3:08PM EST1,600.00111.65109.40113.00-11.05-9.01%1413730.50%
GOOGL210917P016400002020-11-02 11:07AM EST1,640.00199.50121.50128.000.00-2230.11%
GOOGL210917P016600002020-11-24 9:30AM EST1,660.00149.55132.90136.400.00-1629.99%
GOOGL210917P016800002020-11-06 10:31AM EST1,680.00156.70141.20145.200.00-3529.88%
GOOGL210917P017000002020-11-25 1:53PM EST1,700.00150.00150.00154.20-25.48-14.52%12229.75%
GOOGL210917P017200002020-11-10 10:58AM EST1,720.00178.90159.20166.000.00-353630.02%
GOOGL210917P017400002020-11-16 12:14AM EST1,740.00188.90166.00173.600.00--4529.56%
GOOGL210917P017600002020-11-25 3:11PM EST1,760.00179.90178.40182.90-4.10-2.23%1729.31%
GOOGL210917P017800002020-08-26 2:24PM EST1,780.00289.30401.00410.500.00--1463.34%
GOOGL210917P018000002020-11-25 11:08AM EST1,800.00202.43199.20203.20-99.17-32.88%-1628.95%
GOOGL210917P018200002020-11-19 9:44AM EST1,820.00226.50209.40215.000.00--2628.95%
GOOGL210917P018400002020-08-26 2:28PM EST1,840.00325.50448.50458.500.00--2664.96%
GOOGL210917P019000002020-11-04 11:01AM EST1,900.00278.60255.70262.100.00-1128.42%
GOOGL210917P019400002020-11-04 11:01AM EST1,940.00303.80282.70287.900.00--228.21%
GOOGL210917P019800002020-11-04 11:58AM EST1,980.00325.80307.60314.600.00--427.96%
GOOGL210917P020000002020-11-04 11:58AM EST2,000.00339.30321.90328.500.00-3527.85%