UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,504.63-12.02 (-0.79%)
At close: 4:00PM EDT

1,504.63 0.00 (0.00%)
After hours: 7:12PM EDT

In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220617C008000002020-07-02 11:08AM EDT800.00691.38717.00727.000.00-1135.18%
GOOGL220617C010000002020-08-04 10:18AM EDT1,000.00550.00564.50574.000.00-4636.64%
GOOGL220617C010800002020-07-09 8:15PM EDT1,080.00453.00484.50494.500.00--131.96%
GOOGL220617C011000002020-08-06 12:34PM EDT1,100.00487.32489.00498.500.00-2535.32%
GOOGL220617C012000002020-07-31 1:05PM EDT1,200.00386.84418.50428.000.00-3334.07%
GOOGL220617C012600002020-07-31 2:37PM EDT1,260.00355.51379.50389.000.00-1033.46%
GOOGL220617C012800002020-06-26 11:34AM EDT1,280.00294.61368.00378.000.00-3333.48%
GOOGL220617C013000002020-08-05 2:15PM EDT1,300.00353.00355.00364.500.00--133.11%
GOOGL220617C013400002020-06-26 3:35PM EDT1,340.00250.00331.50341.000.00-1132.77%
GOOGL220617C014000002020-08-12 10:47AM EDT1,400.00305.34297.50306.500.00-11032.14%
GOOGL220617C014100002020-06-15 12:35PM EDT1,410.00246.00305.00315.000.00-2233.89%
GOOGL220617C014200002020-06-15 2:38PM EDT1,420.00244.96299.50309.500.00--133.77%
GOOGL220617C014250002020-06-15 2:38PM EDT1,425.00242.52297.00307.000.00--133.74%
GOOGL220617C014300002020-07-09 12:18PM EDT1,430.00281.50284.50294.500.00-1232.41%
GOOGL220617C014350002020-08-10 10:47AM EDT1,435.00278.90279.00288.000.00-1031.87%
GOOGL220617C014400002020-07-15 11:18AM EDT1,440.00284.00281.00290.000.00-1732.42%
GOOGL220617C014600002020-07-14 12:26PM EDT1,460.00273.70275.00285.000.00-1132.92%
GOOGL220617C014800002020-08-06 12:06PM EDT1,480.00254.50256.00265.000.00-1631.48%
GOOGL220617C015000002020-08-14 11:49AM EDT1,500.00261.00246.00255.00-4.00-1.51%25031.29%
GOOGL220617C015200002020-07-27 3:16PM EDT1,520.00255.66236.50245.500.00-1631.13%
GOOGL220617C015400002020-08-04 9:48AM EDT1,540.00222.90227.50236.500.00-2431.01%
GOOGL220617C015800002020-07-31 11:19AM EDT1,580.00191.70209.50218.500.00-61030.69%
GOOGL220617C016000002020-07-31 11:08AM EDT1,600.00179.50201.00210.000.00-1330.54%
GOOGL220617C016400002020-07-21 1:49PM EDT1,640.00221.27184.50193.500.00--130.24%
GOOGL220617C016600002020-08-03 11:14AM EDT1,660.00170.05176.50185.500.00-2030.07%
GOOGL220617C016800002020-08-06 2:45PM EDT1,680.00175.96168.50178.000.00-11029.95%
GOOGL220617C017000002020-08-12 2:03PM EDT1,700.00170.30161.50170.500.00-1729.79%
GOOGL220617C017200002020-07-08 11:19AM EDT1,720.00153.00162.00172.000.00--430.72%
GOOGL220617C017400002020-07-31 10:59AM EDT1,740.00134.03147.00156.500.00-10029.53%
GOOGL220617C017600002020-07-31 10:59AM EDT1,760.00127.37140.50149.500.00-102229.36%
GOOGL220617C018000002020-07-08 9:38AM EDT1,800.00128.00130.10139.400.00-3329.43%
GOOGL220617C018200002020-07-09 8:15PM EDT1,820.00100.00137.00146.500.00--130.98%
GOOGL220617C019000002020-07-27 11:35AM EDT1,900.00107.4099.50108.400.00-1128.46%
GOOGL220617C019800002020-08-13 3:54PM EDT1,980.0092.0081.0089.900.00-11128.09%
GOOGL220617C020000002020-08-05 12:29PM EDT2,000.0080.1076.5086.000.00-1028.04%
GOOGL220617C021000002020-08-10 3:54PM EDT2,100.0066.2558.0068.000.00-12227.70%
GOOGL220617C022000002020-08-10 10:16AM EDT2,200.0053.0043.5053.500.00-2527.40%
GOOGL220617C023000002020-08-13 11:19AM EDT2,300.0041.3032.6042.400.00-12227.24%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220617P007000002020-08-06 10:32AM EDT700.0019.6814.5020.900.00-1440.72%
GOOGL220617P007200002020-07-10 2:41PM EDT720.0017.4020.0026.400.00-1341.91%
GOOGL220617P007400002020-07-22 12:41PM EDT740.0019.6518.0024.400.00-1139.75%
GOOGL220617P007600002020-08-10 3:16PM EDT760.0026.0020.1026.300.00-101039.27%
GOOGL220617P009000002020-07-24 1:26PM EDT900.0041.7736.5046.000.00-3037.12%
GOOGL220617P009400002020-07-29 1:07PM EDT940.0046.9643.0052.500.00--2136.41%
GOOGL220617P010000002020-07-29 2:47PM EDT1,000.0056.9454.5064.000.00-40035.50%
GOOGL220617P010400002020-08-05 10:57AM EDT1,040.0077.4563.0072.500.00-1134.90%
GOOGL220617P010600002020-07-29 1:07PM EDT1,060.0071.0467.5077.000.00-281534.60%
GOOGL220617P010800002020-08-03 10:33AM EDT1,080.0081.8472.6081.900.00-12234.35%
GOOGL220617P011000002020-07-29 2:47PM EDT1,100.0079.0777.5087.000.00-30034.09%
GOOGL220617P011400002020-06-19 3:51PM EDT1,140.00106.4086.0096.000.00-222233.28%
GOOGL220617P011600002020-07-10 2:21PM EDT1,160.0092.25102.00112.000.00-12334.78%
GOOGL220617P011800002020-07-31 12:14PM EDT1,180.00108.80100.50109.500.00-192133.11%
GOOGL220617P012000002020-08-05 3:37PM EDT1,200.00118.00106.50116.000.00-11012432.93%
GOOGL220617P012200002020-07-09 8:15PM EDT1,220.00145.80101.00111.000.00-2230.90%
GOOGL220617P012600002020-07-06 10:27AM EDT1,260.00127.00140.50150.000.00--1534.33%
GOOGL220617P012800002020-07-31 3:00PM EDT1,280.00148.01134.00143.500.00-1132.08%
GOOGL220617P013000002020-08-03 1:36PM EDT1,300.00155.65142.00151.000.00-2331.87%
GOOGL220617P013600002020-08-03 1:57PM EDT1,360.00180.00166.10175.000.00-4031.29%
GOOGL220617P013800002020-07-31 11:51AM EDT1,380.00186.90175.00183.500.00-3031.09%
GOOGL220617P013900002020-07-31 11:47AM EDT1,390.00191.30179.00188.000.00-3331.02%
GOOGL220617P013950002020-07-31 11:48AM EDT1,395.00193.70181.50190.000.00-4430.95%
GOOGL220617P014000002020-08-06 10:32AM EDT1,400.00196.46183.60192.400.00-1030.93%
GOOGL220617P014050002020-07-31 11:51AM EDT1,405.00198.50186.00194.500.00-3330.86%
GOOGL220617P014350002020-08-03 3:16PM EDT1,435.00217.00199.50208.500.00-3330.62%
GOOGL220617P014400002020-06-18 1:34PM EDT1,440.00231.50196.50206.500.00-71330.02%
GOOGL220617P014600002020-08-06 10:32AM EDT1,460.00224.37211.60220.000.00-1230.35%
GOOGL220617P014800002020-07-09 8:16PM EDT1,480.00234.10200.50210.000.00--127.68%
GOOGL220617P015000002020-08-07 1:53PM EDT1,500.00246.00231.00240.000.00-1230.02%
GOOGL220617P021000002020-07-09 8:16PM EDT2,100.00698.75603.50613.500.00--118.36%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more