UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,787.02+22.89 (+1.30%)
At close: 1:00PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220121C005400002020-11-11 2:01PM EST540.001,212.681,245.601,254.500.00-202351.92%
GOOGL220121C005600002020-07-09 4:00PM EST560.00488.500.000.000.00--20.00%
GOOGL220121C005700002020-10-09 10:50AM EST570.00938.931,188.001,197.500.00-30300.00%
GOOGL220121C005800002020-10-12 10:04AM EST580.00976.541,191.501,201.500.00-3060.00%
GOOGL220121C005900002020-11-16 1:14PM EST590.001,188.801,196.301,205.000.00-102156.49%
GOOGL220121C006000002020-11-16 1:14PM EST600.001,178.931,186.501,195.500.00-102456.30%
GOOGL220121C006200002020-07-09 4:00PM EST620.00510.000.000.000.00--70.00%
GOOGL220121C006400002020-07-09 4:00PM EST640.00794.780.000.000.00-110.00%
GOOGL220121C006600002020-10-12 1:15PM EST660.00927.401,113.501,123.000.00-140.00%
GOOGL220121C006800002020-07-09 4:00PM EST680.00473.000.000.000.00-130.00%
GOOGL220121C007000002020-10-12 1:17PM EST700.00889.201,074.501,084.500.00-1190.00%
GOOGL220121C007200002020-07-09 4:00PM EST720.00480.800.000.000.00-250.00%
GOOGL220121C007400002020-07-09 4:00PM EST740.00735.200.000.000.00--20.00%
GOOGL220121C007600002020-07-09 4:00PM EST760.00536.000.000.000.00-120.00%
GOOGL220121C007800002020-07-09 4:00PM EST780.00620.000.000.000.00-5100.00%
GOOGL220121C008000002020-11-25 3:54PM EST800.00974.34991.501,000.500.00-14746.71%
GOOGL220121C008200002020-06-18 12:48PM EST820.00654.49720.00730.000.00-140.00%
GOOGL220121C008400002020-07-09 4:00PM EST840.00375.200.000.000.00-140.00%
GOOGL220121C008600002020-07-28 11:03AM EST860.00684.00793.50803.000.00-110.00%
GOOGL220121C008800002020-11-17 11:18AM EST880.00906.00914.80923.500.00-1743.71%
GOOGL220121C009000002020-11-10 12:00PM EST900.00854.68895.70904.500.00-23143.09%
GOOGL220121C009200002020-08-03 9:14AM EST920.00596.76832.50842.500.00-5110.00%
GOOGL220121C009400002020-08-03 12:12PM EST940.00583.89815.50825.500.00-150.00%
GOOGL220121C009600002020-07-09 4:00PM EST960.00391.000.000.000.00-120.00%
GOOGL220121C009800002020-09-29 1:02PM EST980.00522.86678.80687.000.00-1150.00%
GOOGL220121C010000002020-11-20 12:38PM EST1,000.00780.00801.80810.800.00-119340.38%
GOOGL220121C010200002020-07-30 2:20PM EST1,020.00569.25666.50675.500.00-1430.00%
GOOGL220121C010400002020-09-04 11:15AM EST1,040.00553.57470.00480.000.00-170.00%
GOOGL220121C010600002020-11-24 1:46PM EST1,060.00728.26746.60755.600.00-12238.93%
GOOGL220121C010800002020-11-05 9:30AM EST1,080.00724.07728.40737.400.00-13038.47%
GOOGL220121C010900002020-11-05 9:30AM EST1,090.00715.54719.40728.400.00-11038.27%
GOOGL220121C011000002020-11-27 10:22AM EST1,100.00716.00710.40719.40+24.90+3.60%210638.06%
GOOGL220121C011100002020-11-04 12:07PM EST1,110.00691.22701.40710.400.00-63237.84%
GOOGL220121C011200002020-10-12 12:55PM EST1,120.00513.61684.00693.500.00-22934.86%
GOOGL220121C011300002020-09-02 8:45AM EST1,130.00614.80404.00414.000.00-1350.00%
GOOGL220121C011400002020-09-24 12:55PM EST1,140.00380.24546.00556.000.00-1210.00%
GOOGL220121C011500002020-11-04 9:30AM EST1,150.00600.20665.90674.900.00-19337.05%
GOOGL220121C011600002020-10-23 9:04AM EST1,160.00524.35607.50622.100.00-1800.00%
GOOGL220121C011700002020-10-20 8:33AM EST1,170.00440.00624.50634.000.00-1628.64%
GOOGL220121C011800002020-10-12 8:30AM EST1,180.00442.21632.50642.000.00-11434.52%
GOOGL220121C011850002020-10-12 8:30AM EST1,185.00438.70628.00637.500.00-1934.40%
GOOGL220121C011900002020-07-09 4:00PM EST1,190.00227.700.000.000.00-3230.00%
GOOGL220121C011950002020-11-20 1:36PM EST1,195.00604.39626.80635.700.00-5736.24%
GOOGL220121C012000002020-11-24 12:24PM EST1,200.00594.24622.50631.400.00-417836.16%
GOOGL220121C012050002020-08-04 2:40PM EST1,205.00377.91537.00546.500.00-140.00%
GOOGL220121C012100002020-10-19 1:58PM EST1,210.00413.10569.50588.000.00-11824.12%
GOOGL220121C012150002020-10-19 2:13PM EST1,215.00409.30565.50584.000.00--1124.40%
GOOGL220121C012200002020-11-02 9:51AM EST1,220.00504.00605.50614.300.00-1835.83%
GOOGL220121C012250002020-07-09 4:00PM EST1,225.00203.000.000.000.00--10.00%
GOOGL220121C012300002020-08-19 2:13PM EST1,230.00422.50333.00343.000.00-1180.00%
GOOGL220121C012350002020-07-13 8:30AM EST1,235.00418.83379.00388.500.00-1100.00%
GOOGL220121C012400002020-11-20 3:48PM EST1,240.00552.28588.50597.400.00-21835.51%
GOOGL220121C012450002020-11-20 3:48PM EST1,245.00548.13584.60593.100.00-2635.41%
GOOGL220121C012500002020-10-12 11:07AM EST1,250.00402.60574.50584.000.00-58134.09%
GOOGL220121C012550002020-07-09 4:00PM EST1,255.00320.950.000.000.00-1200.00%
GOOGL220121C012600002020-11-18 3:02PM EST1,260.00544.95572.00580.700.00-12735.21%
GOOGL220121C012650002020-10-28 8:53AM EST1,265.00380.42567.70576.600.00-1635.15%
GOOGL220121C012700002020-11-04 3:44PM EST1,270.00536.50563.50572.400.00-1635.06%
GOOGL220121C012750002020-09-24 12:31PM EST1,275.00294.15445.60455.300.00-1100.00%
GOOGL220121C012800002020-11-16 9:50AM EST1,280.00503.96555.50564.200.00-1934.92%
GOOGL220121C012900002020-09-15 1:51PM EST1,290.00366.50382.50392.500.00-1110.00%
GOOGL220121C013000002020-11-04 12:00PM EST1,300.00535.24539.50547.900.00-219334.64%
GOOGL220121C013100002020-10-06 11:54AM EST1,310.00364.600.000.000.00-1180.00%
GOOGL220121C013200002020-09-02 12:33PM EST1,320.00499.20285.00295.000.00-1280.00%
GOOGL220121C013300002020-08-28 9:52AM EST1,330.00428.00301.60311.500.00-1100.00%
GOOGL220121C013400002020-11-19 11:04AM EST1,340.00479.35507.70515.700.00-14334.06%
GOOGL220121C013500002020-11-19 11:04AM EST1,350.00471.85499.90507.800.00-116633.93%
GOOGL220121C013600002020-11-20 3:49PM EST1,360.00460.45492.20500.100.00-14633.83%
GOOGL220121C013700002020-10-30 1:10PM EST1,370.00387.13484.50492.300.00-63933.69%
GOOGL220121C013800002020-11-20 3:49PM EST1,380.00445.66476.90484.800.00-227933.61%
GOOGL220121C014000002020-11-24 3:17PM EST1,400.00446.65461.70469.700.00-819833.39%
GOOGL220121C014200002020-11-04 10:58AM EST1,420.00438.00447.00455.100.00-612733.23%
GOOGL220121C014400002020-11-06 12:50PM EST1,440.00419.66432.40440.200.00-210232.97%
GOOGL220121C014600002020-11-10 10:50AM EST1,460.00382.00418.10425.900.00-27432.78%
GOOGL220121C014800002020-10-30 2:36PM EST1,480.00374.70404.00412.100.00-19932.64%
GOOGL220121C015000002020-11-27 9:37AM EST1,500.00389.30390.00398.30+7.30+1.91%149332.46%
GOOGL220121C015200002020-11-05 1:00PM EST1,520.00372.20376.50384.800.00-19432.29%
GOOGL220121C015400002020-11-04 12:28PM EST1,540.00365.47363.50371.500.00-16532.11%
GOOGL220121C015600002020-11-27 11:59AM EST1,560.00350.02350.60358.50+8.52+2.49%119531.95%
GOOGL220121C015800002020-11-11 10:28AM EST1,580.00328.79337.90345.800.00-56431.79%
GOOGL220121C016000002020-11-25 3:29PM EST1,600.00318.80325.50333.300.00-742931.62%
GOOGL220121C016200002020-11-18 2:18PM EST1,620.00294.10313.00321.100.00-15331.46%
GOOGL220121C016400002020-11-23 10:06AM EST1,640.00269.90301.50309.300.00-56531.32%
GOOGL220121C016600002020-11-27 10:05AM EST1,660.00288.09290.00297.70+21.29+7.98%15431.17%
GOOGL220121C016800002020-11-23 1:34PM EST1,680.00243.86278.50286.400.00-27831.03%
GOOGL220121C017000002020-11-25 9:36AM EST1,700.00255.77267.50275.400.00-137030.90%
GOOGL220121C017200002020-11-10 11:37AM EST1,720.00236.40257.00264.500.00-145330.74%
GOOGL220121C017400002020-11-23 1:56PM EST1,740.00216.62246.70254.100.00-55730.62%
GOOGL220121C017600002020-11-24 2:45PM EST1,760.00229.59236.80243.600.00-129730.44%
GOOGL220121C017800002020-11-25 1:29PM EST1,780.00220.60227.10233.700.00-23730.31%
GOOGL220121C018000002020-11-25 1:26PM EST1,800.00211.80219.90224.000.00-477330.18%
GOOGL220121C018200002020-11-25 1:29PM EST1,820.00202.30208.40214.700.00-22930.06%
GOOGL220121C018400002020-11-25 1:28PM EST1,840.00193.50198.50205.600.00-314329.94%
GOOGL220121C018600002020-11-23 2:12PM EST1,860.00162.89190.80196.800.00-26029.82%
GOOGL220121C018800002020-11-23 1:34PM EST1,880.00175.00181.20187.900.00-32529.65%
GOOGL220121C019000002020-11-24 3:53PM EST1,900.00168.26174.10180.000.00-614229.58%
GOOGL220121C019200002020-11-24 2:29PM EST1,920.00158.00166.40172.100.00-104129.48%
GOOGL220121C019400002020-11-25 10:40AM EST1,940.00146.60157.40164.300.00-7829.36%
GOOGL220121C019600002020-11-16 12:17PM EST1,960.00160.00151.40156.800.00-62429.24%
GOOGL220121C019800002020-11-23 1:34PM EST1,980.00135.65143.20149.600.00-17829.14%
GOOGL220121C020000002020-11-25 9:33AM EST2,000.00139.30136.30142.60+7.30+5.53%143129.03%
GOOGL220121C020500002020-11-24 2:22PM EST2,050.00115.00120.00126.200.00-110028.76%
GOOGL220121C021000002020-11-25 10:45AM EST2,100.0099.55105.40111.400.00-445528.52%
GOOGL220121C021500002020-11-20 10:59AM EST2,150.0092.4292.3098.100.00-127928.30%
GOOGL220121C022000002020-11-27 9:34AM EST2,200.0078.6580.6086.10-1.39-1.74%123428.09%
GOOGL220121C022500002020-11-27 10:18AM EST2,250.0073.6070.2075.50+12.60+20.66%116727.92%
GOOGL220121C023000002020-11-24 3:55PM EST2,300.0060.3462.7066.000.00-343827.74%
GOOGL220121C024000002020-11-20 12:41PM EST2,400.0045.8548.0050.400.00-248527.49%
GOOGL220121C025000002020-11-27 12:54PM EST2,500.0037.5036.6038.60+4.50+13.64%69627.36%
GOOGL220121C026000002020-11-27 10:29AM EST2,600.0028.6027.7029.60+1.50+5.54%27720927.29%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220121P005400002020-11-20 12:50PM EST540.000.840.500.850.00-12344.28%
GOOGL220121P005600002020-07-17 10:18AM EST560.008.100.000.000.00-1925.00%
GOOGL220121P005700002020-07-02 9:45AM EST570.009.005.5010.000.00-11157.91%
GOOGL220121P005800002020-11-09 1:11PM EST580.001.500.252.000.00-5546.38%
GOOGL220121P005900002020-07-14 8:55AM EST590.009.705.107.800.00-2154.50%
GOOGL220121P006000002020-11-11 3:11PM EST600.001.850.402.200.00-1811845.63%
GOOGL220121P006200002020-11-04 3:38PM EST620.001.600.652.450.00-17845.00%
GOOGL220121P006400002020-07-09 4:00PM EST640.0032.000.000.000.00-22012.50%
GOOGL220121P006600002020-10-02 9:33AM EST660.006.583.607.500.00-22850.68%
GOOGL220121P006800002020-07-09 10:45AM EST680.0013.9010.0014.500.00-11954.09%
GOOGL220121P007000002020-11-24 11:47AM EST700.002.901.753.600.00-46742.47%
GOOGL220121P007200002020-09-03 10:18AM EST720.0018.007.5012.000.00-11250.97%
GOOGL220121P007400002020-11-16 3:58PM EST740.003.902.504.400.00-15041.42%
GOOGL220121P007600002020-11-25 1:40PM EST760.003.972.954.900.00-35240.98%
GOOGL220121P007800002020-11-24 10:41AM EST780.004.903.405.400.00-515440.49%
GOOGL220121P008000002020-11-20 1:03PM EST800.005.003.906.000.00-595740.08%
GOOGL220121P008200002020-09-10 11:33AM EST820.0021.1813.4015.700.00-14547.03%
GOOGL220121P008400002020-10-13 10:39AM EST840.0012.205.009.700.00-10030041.39%
GOOGL220121P008600002020-11-23 11:09AM EST860.008.385.908.000.00-154838.79%
GOOGL220121P008800002020-11-20 3:44PM EST880.009.096.608.800.00-209938.40%
GOOGL220121P009000002020-11-20 3:50PM EST900.0010.197.509.700.00-124438.05%
GOOGL220121P009200002020-06-24 12:26PM EST920.0043.3030.5038.300.00-1851.46%
GOOGL220121P009400002020-11-17 3:15PM EST940.0011.509.3011.600.00-105337.27%
GOOGL220121P009600002020-11-11 2:26PM EST960.0015.4010.3012.700.00-124836.92%
GOOGL220121P009800002020-11-17 9:49AM EST980.0014.5711.5013.900.00-120936.58%
GOOGL220121P010000002020-11-27 10:25AM EST1,000.0014.0012.7015.20-1.26-8.26%168036.26%
GOOGL220121P010200002020-11-18 1:51PM EST1,020.0017.5514.0016.600.00-114435.95%
GOOGL220121P010400002020-11-10 3:43PM EST1,040.0023.4015.5017.500.00-1021935.35%
GOOGL220121P010600002020-10-26 12:12PM EST1,060.0044.1018.4021.000.00-125435.90%
GOOGL220121P010800002020-10-27 12:14PM EST1,080.0046.4020.4022.900.00-134535.64%
GOOGL220121P010900002020-07-28 8:30AM EST1,090.0063.0049.4056.500.00-14346.18%
GOOGL220121P011000002020-11-20 11:53AM EST1,100.0024.4020.5023.300.00-143034.75%
GOOGL220121P011100002020-07-09 9:03AM EST1,110.0068.1070.5079.500.00-34550.98%
GOOGL220121P011200002020-11-20 1:37PM EST1,120.0026.7522.6025.300.00-110134.47%
GOOGL220121P011300002020-07-09 4:00PM EST1,130.0080.000.000.000.00-1446.25%
GOOGL220121P011400002020-11-11 2:18PM EST1,140.0033.1024.7027.500.00-413134.22%
GOOGL220121P011500002020-11-20 1:37PM EST1,150.0030.1725.8028.700.00-15534.12%
GOOGL220121P011600002020-11-19 2:10PM EST1,160.0032.3526.8029.800.00-115433.96%
GOOGL220121P011700002020-11-19 2:40PM EST1,170.0033.6328.1031.100.00-18733.87%
GOOGL220121P011800002020-11-20 3:48PM EST1,180.0035.7529.5032.400.00-328333.76%
GOOGL220121P011850002020-09-21 12:29PM EST1,185.0097.9065.3070.000.00-210043.68%
GOOGL220121P011900002020-11-20 3:48PM EST1,190.0037.2030.6033.600.00-37733.60%
GOOGL220121P011950002020-11-18 1:13PM EST1,195.0038.0031.3034.300.00-12233.55%
GOOGL220121P012000002020-11-27 11:50AM EST1,200.0032.5031.9035.00-7.85-19.45%158033.50%
GOOGL220121P012050002020-09-21 12:07PM EST1,205.00108.7070.1075.300.00-42843.67%
GOOGL220121P012100002020-11-03 11:19AM EST1,210.0064.0033.5036.400.00-33433.39%
GOOGL220121P012150002020-09-21 12:06PM EST1,215.00111.2073.2078.700.00--1743.82%
GOOGL220121P012200002020-11-23 11:09AM EST1,220.0043.1435.1037.900.00-126633.29%
GOOGL220121P012250002020-11-23 11:09AM EST1,225.0043.9735.8038.200.00-123133.11%
GOOGL220121P012300002020-10-12 12:43PM EST1,230.0081.8742.5048.000.00-33335.49%
GOOGL220121P012350002020-11-18 1:05PM EST1,235.0044.2036.6039.700.00-107333.00%
GOOGL220121P012400002020-11-02 12:47PM EST1,240.0076.6037.3040.400.00-24632.92%
GOOGL220121P012450002020-11-17 3:49PM EST1,245.0044.7338.1041.200.00-12332.87%
GOOGL220121P012500002020-11-17 3:16PM EST1,250.0046.3938.9042.000.00-315032.82%
GOOGL220121P012550002020-11-18 1:12PM EST1,255.0047.9039.6042.800.00-11332.77%
GOOGL220121P012600002020-11-05 10:24AM EST1,260.0051.4041.4043.600.00-15032.71%
GOOGL220121P012650002020-10-29 2:07PM EST1,265.0094.8041.4044.400.00-21932.65%
GOOGL220121P012700002020-11-17 3:16PM EST1,270.0049.9942.9045.300.00-11132.61%
GOOGL220121P012750002020-10-30 10:00AM EST1,275.0093.0042.9046.200.00-412832.57%
GOOGL220121P012800002020-11-18 9:38AM EST1,280.0052.4744.5047.100.00-1912832.53%
GOOGL220121P012900002020-11-18 9:38AM EST1,290.0054.3346.5048.900.00-214132.43%
GOOGL220121P013000002020-11-23 1:49PM EST1,300.0058.6047.3050.800.00-159232.35%
GOOGL220121P013100002020-07-23 8:56AM EST1,310.00113.00109.00119.000.00-91745.99%
GOOGL220121P013200002020-10-19 12:59PM EST1,320.00116.5058.0064.400.00-53634.32%
GOOGL220121P013300002020-11-24 2:42PM EST1,330.0060.6053.5056.900.00-12232.11%
GOOGL220121P013400002020-11-24 2:41PM EST1,340.0062.9055.6059.200.00-13532.07%
GOOGL220121P013500002020-11-24 2:41PM EST1,350.0065.2057.9061.300.00-16731.97%
GOOGL220121P013600002020-11-24 2:42PM EST1,360.0067.5059.7063.400.00-361931.86%
GOOGL220121P013700002020-09-23 11:39AM EST1,370.00172.40113.40118.600.00-14741.94%
GOOGL220121P013800002020-11-18 1:14PM EST1,380.0076.4764.2068.100.00-23631.72%
GOOGL220121P014000002020-11-24 2:42PM EST1,400.0077.4069.1072.900.00-3642031.54%
GOOGL220121P014200002020-11-20 1:41PM EST1,420.0083.1073.8078.000.00-115531.38%
GOOGL220121P014400002020-11-24 3:33PM EST1,440.0087.1679.0083.500.00-1718431.26%
GOOGL220121P014600002020-11-24 2:48PM EST1,460.0094.8084.5089.000.00-16031.08%
GOOGL220121P014800002020-11-23 2:24PM EST1,480.00106.9890.4094.800.00-54930.92%
GOOGL220121P015000002020-11-27 11:51AM EST1,500.0098.0096.70100.90-8.00-7.55%331530.77%
GOOGL220121P015200002020-11-24 3:00PM EST1,520.00114.10102.40107.400.00-19330.64%
GOOGL220121P015400002020-11-24 2:52PM EST1,540.00122.80109.00114.100.00-13030.50%
GOOGL220121P015600002020-11-24 2:50PM EST1,560.00128.40116.20120.900.00-21830.34%
GOOGL220121P015800002020-11-24 2:38PM EST1,580.00135.10123.30128.200.00-21230.21%
GOOGL220121P016000002020-11-24 2:50PM EST1,600.00145.60132.60135.800.00-732030.09%
GOOGL220121P016200002020-11-24 2:42PM EST1,620.00151.70138.20143.600.00-23529.96%
GOOGL220121P016400002020-11-24 2:42PM EST1,640.00160.10146.20151.700.00-23629.83%
GOOGL220121P016600002020-11-24 3:00PM EST1,660.00169.30154.40160.100.00-13429.71%
GOOGL220121P016800002020-11-25 12:59PM EST1,680.00174.30162.90168.800.00-12629.59%
GOOGL220121P017000002020-11-25 12:34PM EST1,700.00184.10171.90178.200.00-216029.52%
GOOGL220121P017200002020-11-25 11:54AM EST1,720.00186.00180.90187.30-10.20-5.20%12829.38%
GOOGL220121P017400002020-11-25 12:00PM EST1,740.00205.40190.40196.700.00-14529.24%
GOOGL220121P017600002020-11-25 1:25PM EST1,760.00212.80200.10206.700.00-26229.15%
GOOGL220121P017800002020-11-10 11:37AM EST1,780.00244.80210.00216.800.00-212729.03%
GOOGL220121P018000002020-11-23 11:04AM EST1,800.00253.00222.60227.200.00-257128.91%
GOOGL220121P018200002020-10-20 1:07PM EST1,820.00379.10245.00254.000.00-1530.92%
GOOGL220121P018400002020-11-10 9:57AM EST1,840.00265.59264.20270.200.00-3531.49%
GOOGL220121P018600002020-10-20 1:07PM EST1,860.00407.40268.50277.000.00--430.79%
GOOGL220121P018800002020-10-20 1:07PM EST1,880.00421.80280.00289.500.00--530.81%
GOOGL220121P019000002020-11-10 10:30AM EST1,900.00315.08276.10283.200.00-1628.33%
GOOGL220121P019200002020-10-20 1:07PM EST1,920.00451.30304.50314.000.00--430.68%
GOOGL220121P019400002020-11-19 10:03AM EST1,940.00333.90300.00307.500.00-2628.10%
GOOGL220121P019600002020-10-20 1:07PM EST1,960.00481.70330.50339.500.00--530.56%
GOOGL220121P019800002020-11-16 10:21AM EST1,980.00342.40325.10332.900.00-81827.88%
GOOGL220121P020000002020-11-04 11:02AM EST2,000.00372.30338.10346.000.00--227.77%
GOOGL220121P021000002020-07-09 4:00PM EST2,100.00676.200.000.000.00--00.00%
GOOGL220121P021500002020-07-09 4:00PM EST2,150.001,030.000.000.000.00--00.00%
GOOGL220121P022000002020-07-09 4:00PM EST2,200.00982.980.000.000.00-100.00%
GOOGL220121P022500002020-07-09 4:00PM EST2,250.001,000.000.000.000.00-100.00%