UK Markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,816.00-56.20 (-1.96%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220318C016600002021-06-18 10:35AM EDT1,660.00786.69820.10827.500.00-330.00%
GOOGL220318C020000002021-06-15 11:42AM EDT2,000.00512.40518.80526.500.00-100.00%
GOOGL220318C020400002021-06-04 11:16AM EDT2,040.00445.32484.20492.300.00-120.00%
GOOGL220318C021000002021-06-14 12:11AM EDT2,100.00441.20438.80445.300.00--10.00%
GOOGL220318C021300002021-05-26 3:50PM EDT2,130.00376.45414.30421.600.00--10.00%
GOOGL220318C022400002021-06-15 9:30AM EDT2,240.00350.00338.40344.500.00--50.00%
GOOGL220318C022600002021-06-04 1:35PM EDT2,260.00303.60323.50330.300.00-990.00%
GOOGL220318C023000002021-06-18 12:49PM EDT2,300.00287.53300.10305.300.00-15360.00%
GOOGL220318C023400002021-06-07 11:50AM EDT2,340.00251.65276.60280.600.00-20210.00%
GOOGL220318C023600002021-06-07 11:50AM EDT2,360.00240.51262.90269.000.00-20210.00%
GOOGL220318C023700002021-05-28 11:39AM EDT2,370.00233.50256.70262.900.00-110.00%
GOOGL220318C024000002021-06-14 1:54PM EDT2,400.00242.50242.10245.500.00-230.00%
GOOGL220318C024300002021-06-18 11:18AM EDT2,430.00214.00226.80230.500.00-340.00%
GOOGL220318C024400002021-06-23 3:25PM EDT2,440.00221.50220.10224.400.00-230.00%
GOOGL220318C024500002021-06-23 12:19PM EDT2,450.00214.40214.80220.600.00-96810.00%
GOOGL220318C024800002021-06-14 9:50AM EDT2,480.00202.95199.20204.500.00--10.00%
GOOGL220318C025200002021-06-15 9:44AM EDT2,520.00192.50181.00187.000.00-25250.00%
GOOGL220318C025300002021-06-16 10:58AM EDT2,530.00179.00177.20181.000.00-160.00%
GOOGL220318C025500002021-06-08 9:37AM EDT2,550.00171.00168.80173.200.00-24110.00%
GOOGL220318C025600002021-05-25 2:40PM EDT2,560.00146.96164.10168.200.00--50.00%
GOOGL220318C025800002021-06-07 3:32PM EDT2,580.00150.96156.20160.200.00--10.00%
GOOGL220318C026000002021-06-21 1:42PM EDT2,600.00144.90148.10151.800.00-270.00%
GOOGL220318C026500002021-05-25 3:05PM EDT2,650.00118.59129.80133.000.00--150.00%
GOOGL220318C027000002021-06-17 3:42PM EDT2,700.00120.00112.80116.500.00-1502.85%
GOOGL220318C027500002021-06-18 2:53PM EDT2,750.0096.0098.50101.600.00-2108.05%
GOOGL220318C028000002021-06-22 3:32PM EDT2,800.0087.1584.2088.000.00-1110.07%
GOOGL220318C029000002021-06-07 1:10PM EDT2,900.0066.7063.5066.100.00-4112.75%
GOOGL220318C029500002021-06-07 3:32PM EDT2,950.0058.0454.8057.200.00--213.75%
GOOGL220318C030000002021-06-18 11:30AM EDT3,000.0047.0047.2049.300.00-2314.58%
GOOGL220318C031000002021-06-07 12:57PM EDT3,100.0039.6535.4037.100.00-4716.07%
GOOGL220318C031500002021-06-07 1:09PM EDT3,150.0035.2530.5032.900.00--116.85%
GOOGL220318C032000002021-05-25 3:02PM EDT3,200.0029.0825.7027.700.00--2017.25%
GOOGL220318C032500002021-05-25 1:32PM EDT3,250.0025.6922.7024.200.00--517.83%
GOOGL220318C033000002021-06-07 1:11PM EDT3,300.0022.5019.7021.200.00-81918.38%
GOOGL220318C033500002021-05-25 2:53PM EDT3,350.0019.4717.0018.600.00--3518.90%
GOOGL220318C034000002021-06-07 12:59PM EDT3,400.0017.0115.1016.500.00-81019.44%
GOOGL220318C034500002021-06-18 10:41AM EDT3,450.0015.1010.4017.200.00-1420.73%
GOOGL220318C036000002021-06-17 10:55AM EDT3,600.0010.709.5010.600.00-1321.43%
Putsfor18 March 2022