UK markets close in 1 hour 5 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
94.08-0.86 (-0.91%)
As of 10:25AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL230217C000450002022-12-01 10:50AM EST45.0056.4049.8050.400.00-11113.43%
GOOGL230217C000500002022-11-23 2:56PM EST50.0049.1844.7545.700.00-1138102.30%
GOOGL230217C000550002022-12-06 10:53AM EST55.0043.3540.2040.500.00-3491.77%
GOOGL230217C000600002022-12-01 2:29PM EST60.0042.0835.4035.750.00-15483.33%
GOOGL230217C000650002022-12-06 11:13AM EST65.0033.1530.6030.850.00-61873.73%
GOOGL230217C000700002022-12-08 9:44AM EST70.0025.1625.8026.10-3.39-11.87%31865.21%
GOOGL230217C000750002022-12-08 9:47AM EST75.0021.0021.3521.55-5.89-21.90%26959.25%
GOOGL230217C000800002022-12-08 10:04AM EST80.0017.1517.0017.20-0.60-3.38%1019253.47%
GOOGL230217C000850002022-12-08 9:36AM EST85.0012.4713.0513.20-1.63-11.56%1011,46549.54%
GOOGL230217C000900002022-12-08 10:03AM EST90.009.559.509.60-0.26-2.65%103,49445.34%
GOOGL230217C000950002022-12-08 10:09AM EST95.006.456.406.50-0.31-4.59%1704,95941.54%
GOOGL230217C001000002022-12-08 10:04AM EST100.004.254.154.20-0.16-3.63%4911,10939.32%
GOOGL230217C001050002022-12-08 10:00AM EST105.002.582.532.60-0.14-5.15%657,01838.01%
GOOGL230217C001100002022-12-08 10:04AM EST110.001.481.481.50-0.13-8.07%735,91636.79%
GOOGL230217C001150002022-12-08 10:08AM EST115.000.860.830.84-0.08-8.51%3176,81436.13%
GOOGL230217C001200002022-12-08 10:08AM EST120.000.500.500.51-0.06-10.71%965,04236.62%
GOOGL230217C001250002022-12-08 10:04AM EST125.000.310.300.32-0.05-13.89%252,54837.40%
GOOGL230217C001300002022-12-07 1:14PM EST130.000.230.200.21-0.02-8.00%33,22038.38%
GOOGL230217C001350002022-12-08 9:34AM EST135.000.150.130.15-0.01-6.25%11,38239.80%
GOOGL230217C001400002022-12-08 9:52AM EST140.000.100.100.11-0.03-23.08%32,74441.21%
GOOGL230217C001450002022-12-07 2:44PM EST145.000.090.050.100.00-2089243.56%
GOOGL230217C001500002022-12-08 9:34AM EST150.000.060.050.060.00-21,89543.56%
GOOGL230217C001550002022-12-08 9:38AM EST155.000.050.020.05-0.02-28.57%179945.12%
GOOGL230217C001600002022-12-05 2:53PM EST160.000.060.030.040.00-2080846.48%
GOOGL230217C001650002022-11-25 12:50PM EST165.000.060.020.040.00-153548.83%
GOOGL230217C001700002022-11-25 11:44AM EST170.000.050.020.030.00-2551749.61%
GOOGL230217C001750002022-11-23 9:30AM EST175.000.040.020.040.00-177851.56%
GOOGL230217C001800002022-11-15 3:58PM EST180.000.070.010.030.00-15057751.56%
GOOGL230217C001850002022-12-05 9:52AM EST185.000.030.010.020.00-506151.95%
GOOGL230217C001900002022-11-28 11:46AM EST190.000.040.000.030.00-53953.91%
GOOGL230217C001950002022-11-21 12:21PM EST195.000.040.000.020.00-10112453.91%
GOOGL230217C002000002022-11-28 2:25PM EST200.000.020.000.020.00-464355.47%
GOOGL230217C002050002022-10-26 9:03AM EST205.000.030.000.000.00-55425.00%
GOOGL230217C002100002022-09-27 8:39AM EST210.000.070.000.000.00-4225.00%
GOOGL230217C002150002022-11-09 3:59PM EST215.000.030.000.080.00-24767.97%
GOOGL230217C002200002022-09-22 11:49AM EST220.000.060.010.050.00-202067.58%
GOOGL230217C002250002022-12-06 11:51AM EST225.000.010.000.110.00-523773.44%
GOOGL230217C002300002022-11-11 2:58PM EST230.000.030.000.090.00-1141873.63%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL230217P000450002022-12-02 9:30AM EST45.000.070.050.060.00-212169.34%
GOOGL230217P000500002022-12-02 11:42AM EST50.000.070.080.090.00-1,2001,70363.67%
GOOGL230217P000550002022-12-06 11:52AM EST55.000.130.130.140.00-11,50258.69%
GOOGL230217P000600002022-12-08 9:35AM EST60.000.240.210.23+0.01+4.35%101,28454.39%
GOOGL230217P000650002022-12-08 10:02AM EST65.000.360.350.370.00-43,69550.44%
GOOGL230217P000700002022-12-08 9:36AM EST70.000.670.590.60+0.08+13.56%505,92547.07%
GOOGL230217P000750002022-12-08 9:46AM EST75.001.090.980.99+0.09+9.00%24,84843.92%
GOOGL230217P000800002022-12-08 10:09AM EST80.001.601.601.60-0.02-1.23%672,67840.89%
GOOGL230217P000850002022-12-08 9:44AM EST85.002.642.552.57+0.06+2.33%85,50238.27%
GOOGL230217P000900002022-12-08 9:40AM EST90.004.083.954.00+0.08+2.00%114,82235.69%
GOOGL230217P000950002022-12-08 10:02AM EST95.006.025.906.00+0.08+1.35%365,02833.03%
GOOGL230217P001000002022-12-08 10:09AM EST100.008.658.658.75+0.05+0.58%1359,75930.69%
GOOGL230217P001050002022-12-08 9:50AM EST105.0012.3911.9012.10+0.99+8.68%33,55427.17%
GOOGL230217P001100002022-12-07 11:31AM EST110.0015.6015.9016.150.00-61,37722.02%
GOOGL230217P001150002022-12-07 2:37PM EST115.0020.0320.3520.600.00-41,0220.00%
GOOGL230217P001200002022-12-05 3:38PM EST120.0020.8525.0525.600.00-35870.00%
GOOGL230217P001250002022-12-07 9:51AM EST125.0029.0829.9030.450.00-11470.00%
GOOGL230217P001300002022-11-17 3:27PM EST130.0032.4234.8535.350.00-310.00%
GOOGL230217P001350002022-11-23 3:32PM EST135.0036.3039.9040.650.00-38190.00%
GOOGL230217P001400002022-11-25 10:15AM EST140.0042.1644.3545.550.00-110.00%
GOOGL230217P001450002022-12-02 3:27PM EST145.0044.5549.9050.600.00-100.00%
GOOGL230217P001500002022-12-01 10:39AM EST150.0049.3054.9555.550.00-100.00%
GOOGL230217P001550002022-11-23 2:55PM EST155.0056.5559.9560.650.00-500.00%
GOOGL230217P001600002022-09-13 8:44AM EST160.0053.3064.3066.050.00-1053.81%
GOOGL230217P001650002022-08-19 11:31AM EST165.0047.5561.2562.900.00-100.00%
GOOGL230217P001800002022-08-16 1:35PM EST180.0058.3076.5577.850.00-2000.00%
GOOGL230217P001900002022-08-24 1:07PM EST190.0076.0591.2093.150.00--00.00%