UK Markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,246.33+90.48 (+4.20%)
At close: 04:00PM EDT
2,252.00 +5.67 (+0.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL230317C014200002021-12-22 12:13PM EDT1,420.001,531.601,364.001,382.500.00--1150.19%
GOOGL230317C016000002021-11-04 2:48PM EDT1,600.001,408.851,287.001,305.000.00-12147.56%
GOOGL230317C016800002021-11-10 7:53AM EDT1,680.001,077.301,319.501,337.500.00--1158.61%
GOOGL230317C017600002021-11-12 11:40AM EDT1,760.001,219.051,204.501,222.500.00-12142.29%
GOOGL230317C018000002021-12-27 2:03PM EDT1,800.001,223.601,019.001,037.000.00--1113.48%
GOOGL230317C018800002021-10-18 9:53AM EDT1,880.001,037.661,155.501,175.000.00-11140.59%
GOOGL230317C019500002021-11-10 7:53AM EDT1,950.00936.831,080.001,098.000.00-11131.73%
GOOGL230317C019800002022-01-04 11:12AM EDT1,980.001,018.70866.00884.000.00-22100.45%
GOOGL230317C020000002022-01-05 11:39AM EDT2,000.00937.90850.00867.50-57.90-5.81%1399.17%
GOOGL230317C020500002021-12-22 10:54AM EDT2,050.00952.90809.00827.000.00-4395.98%
GOOGL230317C021000002021-12-27 12:00PM EDT2,100.00973.40768.50786.500.00--692.85%
GOOGL230317C021500002021-11-24 11:28AM EDT2,150.00880.10901.00919.000.00--4114.21%
GOOGL230317C023000002022-01-04 4:26PM EDT2,300.00737.30618.00636.000.00-2182.11%
GOOGL230317C023500002021-11-10 11:40AM EDT2,350.00744.50757.00775.000.00--0102.81%
GOOGL230317C024000002021-12-01 3:02PM EDT2,400.00669.60658.50676.500.00-2291.73%
GOOGL230317C024500002021-11-10 11:40AM EDT2,450.00673.60684.00702.500.00-1897.11%
GOOGL230317C025000002021-12-29 3:12PM EDT2,500.00617.80484.50504.000.00-22873.48%
GOOGL230317C025500002022-01-03 3:29PM EDT2,550.00563.39454.50473.000.00-1271.58%
GOOGL230317C026000002021-12-15 11:57AM EDT2,600.00517.23425.00443.500.00-13669.75%
GOOGL230317C026500002021-12-29 3:06PM EDT2,650.00526.00397.50415.500.00-1268.08%
GOOGL230317C027000002022-01-03 1:45PM EDT2,700.00466.91370.50388.500.00-21666.45%
GOOGL230317C027500002021-12-28 11:11AM EDT2,750.00486.42345.00363.000.00-1364.94%
GOOGL230317C028000002022-01-05 4:57PM EDT2,800.00324.20322.30338.50-88.90-21.52%86363.59%
GOOGL230317C028500002022-01-05 12:44PM EDT2,850.00339.90297.50315.50-59.60-14.92%12962.14%
GOOGL230317C029000002022-01-05 4:05PM EDT2,900.00290.70275.60293.50-54.00-15.67%21060.85%
GOOGL230317C029500002022-01-04 2:30PM EDT2,950.00321.10254.80273.000.00-23659.64%
GOOGL230317C030000002022-01-05 3:43PM EDT3,000.00254.53235.00253.50-85.37-25.12%16358.49%
GOOGL230317C030500002021-12-31 10:59AM EDT3,050.00303.80217.10235.500.00-1357.47%
GOOGL230317C031000002021-12-16 10:49AM EDT3,100.00311.28200.30218.000.00-21256.47%
GOOGL230317C031500002021-11-30 1:08PM EDT3,150.00264.52268.10281.500.00-1266.33%
GOOGL230317C032000002022-01-05 3:43PM EDT3,200.00185.53170.00185.50-89.47-32.53%1654.60%
GOOGL230317C032500002021-11-15 1:37PM EDT3,250.00272.39215.20227.500.00-6761.71%
GOOGL230317C033000002022-01-05 10:32AM EDT3,300.00187.37143.00158.00-12.63-6.32%1852.95%
GOOGL230317C033500002021-10-27 11:48AM EDT3,350.00201.00195.00211.500.00-2061.50%
GOOGL230317C034000002021-12-06 12:33PM EDT3,400.00188.00130.30144.500.00-1253.10%
GOOGL230317C034500002021-11-19 11:54AM EDT3,450.00224.80151.10164.500.00-2557.16%
GOOGL230317C035000002022-01-05 12:41PM EDT3,500.00124.00102.90114.60-18.60-13.04%5550.53%
GOOGL230317C035500002021-11-18 10:31AM EDT3,550.00173.00128.60142.900.00-1055.78%
GOOGL230317C036000002021-12-30 12:43PM EDT3,600.00139.6588.4096.000.00-1250.20%
GOOGL230317C036500002021-12-14 3:02PM EDT3,650.00121.9080.9088.500.00-2349.74%
GOOGL230317C037000002021-12-28 1:31PM EDT3,700.00122.0074.0081.500.00-1349.30%
GOOGL230317C038000002021-11-10 11:07AM EDT3,800.00126.10111.50126.700.00-1057.57%
GOOGL230317C038500002021-11-30 1:09PM EDT3,850.0097.9088.5097.500.00-111553.86%
GOOGL230317C039000002021-12-29 10:31AM EDT3,900.0084.9551.4058.700.00-21147.81%
GOOGL230317C040000002022-01-05 4:52PM EDT4,000.0046.2642.7050.50-13.91-23.12%5014447.36%
GOOGL230317C040500002021-12-23 4:17PM EDT4,050.0077.7039.0047.000.00-2147.20%
GOOGL230317C041000002022-01-05 1:28PM EDT4,100.0042.7735.5043.50-7.84-15.49%43746.97%
GOOGL230317C041500002021-12-23 2:49PM EDT4,150.0068.1032.4040.000.00-87446.69%
GOOGL230317C042000002021-12-29 10:31AM EDT4,200.0052.6529.5037.500.00-311946.63%
GOOGL230317C043000002022-01-05 4:52PM EDT4,300.0028.2424.6032.50-7.97-22.01%7516846.37%
GOOGL230317C044000002022-01-05 1:28PM EDT4,400.0026.1720.3028.40-4.61-14.98%67046.21%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL230317P013200002021-12-30 2:16PM EDT1,320.0010.609.0017.500.00-183439.40%
GOOGL230317P013400002021-12-30 2:15PM EDT1,340.0011.189.6018.000.00-152938.72%
GOOGL230317P013600002022-01-04 2:32PM EDT1,360.0011.5010.5019.000.00-22238.27%
GOOGL230317P013800002021-12-29 4:52PM EDT1,380.0011.6011.5020.000.00-4537.80%
GOOGL230317P014000002021-12-27 3:50PM EDT1,400.0013.8713.1021.400.00-1737.49%
GOOGL230317P014200002021-10-27 10:48AM EDT1,420.0014.8817.0027.000.00--338.80%
GOOGL230317P014400002022-01-05 4:49PM EDT1,440.0017.0014.5023.00+3.25+23.64%1136.31%
GOOGL230317P014600002021-12-27 3:50PM EDT1,460.0016.2315.6024.000.00-1135.79%
GOOGL230317P015000002021-12-28 1:38PM EDT1,500.0018.0018.0026.500.00-1434.89%
GOOGL230317P015500002021-11-04 1:35PM EDT1,550.0022.6029.5039.500.00--136.66%
GOOGL230317P016000002021-12-22 2:28PM EDT1,600.0026.5825.0033.000.00-2332.45%
GOOGL230317P016200002021-12-13 1:07AM EDT1,620.0032.7027.0035.000.00--932.12%
GOOGL230317P016400002021-12-13 1:07AM EDT1,640.0034.6028.5036.500.00--431.63%
GOOGL230317P016500002021-11-10 11:20AM EDT1,650.0030.1324.0033.700.00--330.41%
GOOGL230317P017000002021-11-10 11:20AM EDT1,700.0034.1328.0037.700.00--329.24%
GOOGL230317P017400002021-12-13 1:07AM EDT1,740.0049.5038.0046.000.00--029.42%
GOOGL230317P018500002021-12-27 10:47AM EDT1,850.0043.2351.0059.000.00--527.00%
GOOGL230317P019000002021-12-23 12:01PM EDT1,900.0052.7057.5065.500.00-5825.81%
GOOGL230317P019500002021-11-10 7:53AM EDT1,950.00113.9253.5063.500.00-1123.08%
GOOGL230317P019600002021-12-28 1:07PM EDT1,960.0054.9566.5074.500.00-2124.42%
GOOGL230317P019800002021-12-27 12:36PM EDT1,980.0056.0169.5077.500.00--123.90%
GOOGL230317P020000002022-01-04 11:07AM EDT2,000.0057.4073.0081.000.00-23323.45%
GOOGL230317P021000002021-12-27 12:25PM EDT2,100.0076.5089.5099.500.00-2720.90%
GOOGL230317P021500002022-01-03 1:04PM EDT2,150.0084.72100.20109.900.00-1519.51%
GOOGL230317P022000002021-12-29 4:57PM EDT2,200.0091.90108.50124.500.00-462118.44%
GOOGL230317P022500002021-12-23 2:12PM EDT2,250.00106.10123.40137.000.00-201116.82%
GOOGL230317P023000002021-12-22 2:28PM EDT2,300.00124.95136.00150.500.00-24714.99%
GOOGL230317P023500002021-12-17 11:19AM EDT2,350.00162.80149.50165.000.00-11312.80%
GOOGL230317P024000002021-12-30 11:06AM EDT2,400.00135.30166.00181.000.00-2529.93%
GOOGL230317P024500002021-12-16 2:05PM EDT2,450.00172.80183.70195.100.00-13870.00%
GOOGL230317P025000002021-12-31 1:07PM EDT2,500.00166.93200.20216.000.00-53880.00%
GOOGL230317P025500002021-12-16 2:03PM EDT2,550.00204.70218.80236.900.00-27310.00%
GOOGL230317P026000002021-12-29 4:29PM EDT2,600.00196.90239.20257.500.00-141920.00%
GOOGL230317P026500002021-12-29 10:30AM EDT2,650.00210.00260.40274.400.00-11220.00%
GOOGL230317P027000002021-12-29 4:29PM EDT2,700.00233.10283.50301.500.00-2350.00%
GOOGL230317P027500002021-12-02 1:34PM EDT2,750.00310.00251.70268.800.00-1110.00%
GOOGL230317P028000002022-01-05 4:48PM EDT2,800.00334.53333.20350.90+57.00+20.54%3600.00%
GOOGL230317P028500002021-12-30 1:20PM EDT2,850.00293.05360.50378.500.00-1240.00%
GOOGL230317P029000002022-01-05 10:57AM EDT2,900.00340.20387.50405.50+8.65+2.61%1200.00%
GOOGL230317P029500002022-01-05 3:04PM EDT2,950.00394.20417.00435.00+50.05+14.54%2120.00%
GOOGL230317P030000002022-01-05 3:51PM EDT3,000.00436.12447.00465.50+63.42+17.02%1200.00%
GOOGL230317P031000002021-11-10 10:45AM EDT3,100.00465.90426.80447.800.00-550.00%
GOOGL230317P031500002021-11-15 4:38PM EDT3,150.00464.00468.50487.500.00--100.00%
GOOGL230317P032000002021-11-23 12:48PM EDT3,200.00532.00475.90488.400.00-1110.00%
GOOGL230317P032500002021-11-10 7:53AM EDT3,250.00608.80516.60529.200.00-990.00%
GOOGL230317P033000002021-11-10 7:53AM EDT3,300.00643.50548.60561.800.00-660.00%
GOOGL230317P033500002021-11-10 7:53AM EDT3,350.00679.00596.10608.900.00-660.00%
GOOGL230317P034000002021-11-10 7:53AM EDT3,400.00715.40617.00635.000.00-660.00%
GOOGL230317P034500002021-11-10 7:53AM EDT3,450.00752.80651.00667.600.00-660.00%
GOOGL230317P035000002021-12-15 4:50PM EDT3,500.00730.00812.00831.500.00-1140.00%
GOOGL230317P035500002021-11-02 9:37AM EDT3,550.00767.10832.00850.500.00-15170.00%
GOOGL230317P036000002021-11-10 7:53AM EDT3,600.00869.60762.00778.500.00-990.00%
GOOGL230317P037000002021-12-23 1:48PM EDT3,700.00839.07983.501,001.900.00-110.00%
GOOGL230317P040000002021-12-01 3:25PM EDT4,000.001,183.401,129.001,143.300.00--50.00%
GOOGL230317P040500002021-11-10 7:53AM EDT4,050.001,364.091,151.601,154.100.00--10.00%
GOOGL230317P044000002021-12-16 10:33AM EDT4,400.001,470.501,640.501,660.000.00--10.00%