UK markets open in 7 hours 19 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
98.17-0.57 (-0.58%)
At close: 04:00PM EDT
98.48 +0.31 (+0.32%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220930C000500002022-09-26 1:27PM EDT50.0048.2047.7548.85-0.30-0.62%25270.31%
GOOGL220930C000550002022-09-26 2:47PM EDT55.0043.3942.7544.20-0.33-0.75%610270.51%
GOOGL220930C000600002022-09-08 1:36PM EDT60.0048.2537.5039.300.00-1416223.44%
GOOGL220930C000650002022-09-23 1:04PM EDT65.0033.7532.7034.550.00-640218.16%
GOOGL220930C000700002022-09-26 10:00AM EDT70.0029.5527.5528.85-1.35-4.37%149119.53%
GOOGL220930C000750002022-09-26 3:47PM EDT75.0023.6522.8023.85-2.25-8.69%1459124.22%
GOOGL220930C000800002022-09-26 1:27PM EDT80.0018.2117.7018.65+0.37+2.07%410262.50%
GOOGL220930C000820002022-09-26 3:15PM EDT82.0016.7515.8516.65-1.35-7.46%3278.91%
GOOGL220930C000830002022-09-26 3:15PM EDT83.0015.7514.8515.65-0.55-3.37%24574.22%
GOOGL220930C000840002022-09-26 1:01PM EDT84.0014.5013.8514.65-1.85-11.31%23369.73%
GOOGL220930C000850002022-09-26 3:47PM EDT85.0013.7012.8513.70-0.15-1.08%65368.36%
GOOGL220930C000860002022-09-26 1:11PM EDT86.0012.2511.4513.15+0.10+0.82%3366.41%
GOOGL220930C000870002022-09-26 3:56PM EDT87.0011.5510.9011.65+0.30+2.67%30659.18%
GOOGL220930C000880002022-09-26 2:54PM EDT88.0010.809.7510.70+0.45+4.35%235580.37%
GOOGL220930C000890002022-09-26 3:13PM EDT89.009.858.959.60+0.72+7.89%38569.92%
GOOGL220930C000900002022-09-26 3:48PM EDT90.008.907.858.75-0.09-1.00%8032470.36%
GOOGL220930C000910002022-09-26 3:58PM EDT91.007.557.057.80-0.50-6.21%464250.00%
GOOGL220930C000920002022-09-26 3:51PM EDT92.007.206.157.05+0.05+0.70%911252.25%
GOOGL220930C000930002022-09-26 3:52PM EDT93.006.105.305.95+0.05+0.83%612257.91%
GOOGL220930C000940002022-09-26 2:49PM EDT94.005.264.754.95-0.13-2.41%5344350.93%
GOOGL220930C000950002022-09-26 3:52PM EDT95.004.053.954.15-0.55-11.96%65135649.07%
GOOGL220930C000960002022-09-26 3:55PM EDT96.003.553.253.40-0.35-8.97%23216447.27%
GOOGL220930C000970002022-09-26 3:58PM EDT97.002.722.612.71-0.28-9.33%66060945.51%
GOOGL220930C000980002022-09-26 3:59PM EDT98.002.062.032.15-0.52-20.16%2,15775045.07%
GOOGL220930C000990002022-09-26 3:59PM EDT99.001.551.511.60-0.47-23.27%8,2311,65843.16%
GOOGL220930C001000002022-09-26 3:59PM EDT100.001.081.091.15-0.47-30.32%7,8145,76841.70%
GOOGL220930C001010002022-09-26 3:59PM EDT101.000.770.760.81-0.39-33.62%2,8082,79840.82%
GOOGL220930C001020002022-09-26 3:59PM EDT102.000.520.510.54-0.32-38.10%2,7534,07839.84%
GOOGL220930C001030002022-09-26 3:58PM EDT103.000.360.330.35-0.25-40.98%4,3423,92339.16%
GOOGL220930C001040002022-09-26 3:59PM EDT104.000.240.220.24-0.19-44.19%2,7404,66439.65%
GOOGL220930C001050002022-09-26 3:59PM EDT105.000.150.140.16-0.15-50.00%2,80010,96939.94%
GOOGL220930C001060002022-09-26 3:59PM EDT106.000.100.090.11-0.12-54.55%1,4647,00540.63%
GOOGL220930C001070002022-09-26 3:55PM EDT107.000.070.070.08-0.08-53.33%8803,79041.99%
GOOGL220930C001080002022-09-26 3:53PM EDT108.000.060.050.06-0.06-50.00%7233,67243.36%
GOOGL220930C001090002022-09-26 3:48PM EDT109.000.050.030.05-0.04-44.44%1,3102,43545.31%
GOOGL220930C001100002022-09-26 3:58PM EDT110.000.030.030.03-0.03-50.00%2,88747,30144.92%
GOOGL220930C001110002022-09-26 3:59PM EDT111.000.020.020.03-0.04-66.67%1461,54748.05%
GOOGL220930C001120002022-09-26 3:57PM EDT112.000.020.020.03-0.03-60.00%1985,38450.00%
GOOGL220930C001130002022-09-26 2:34PM EDT113.000.020.010.03-0.02-50.00%25197751.17%
GOOGL220930C001140002022-09-26 1:01PM EDT114.000.010.010.02-0.03-75.00%521,04052.34%
GOOGL220930C001150002022-09-26 12:24PM EDT115.000.020.010.02-0.01-33.33%661,63554.69%
GOOGL220930C001160002022-09-26 2:56PM EDT116.000.020.010.03-0.01-33.33%1379859.38%
GOOGL220930C001170002022-09-26 3:21PM EDT117.000.020.010.020.00-4362660.16%
GOOGL220930C001180002022-09-26 1:25PM EDT118.000.010.010.02-0.01-50.00%31,84862.50%
GOOGL220930C001190002022-09-26 1:39PM EDT119.000.010.000.02-0.01-50.00%450862.50%
GOOGL220930C001200002022-09-26 3:10PM EDT120.000.010.000.02-0.03-75.00%441,27764.06%
GOOGL220930C001210002022-09-26 12:19PM EDT121.000.010.000.02-0.01-50.00%1944667.19%
GOOGL220930C001220002022-09-26 2:34PM EDT122.000.010.000.020.00-4145868.75%
GOOGL220930C001230002022-09-26 3:38PM EDT123.000.020.000.01+0.01+100.00%51061465.63%
GOOGL220930C001240002022-09-26 3:52PM EDT124.000.010.000.010.00-16245268.75%
GOOGL220930C001250002022-09-26 3:48PM EDT125.000.010.000.010.00-3049271.88%
GOOGL220930C001260002022-09-26 10:23AM EDT126.000.010.000.01-0.01-50.00%731171.88%
GOOGL220930C001270002022-09-26 9:50AM EDT127.000.010.000.01-0.01-50.00%2624375.00%
GOOGL220930C001280002022-09-21 10:24AM EDT128.000.020.000.020.00-113382.81%
GOOGL220930C001290002022-09-26 2:11PM EDT129.000.010.000.010.00-119178.13%
GOOGL220930C001300002022-09-26 10:04AM EDT130.000.010.000.010.00-261,47281.25%
GOOGL220930C001310002022-09-26 9:33AM EDT131.000.010.000.010.00-19884.38%
GOOGL220930C001320002022-09-23 3:22PM EDT132.000.010.000.010.00-46048984.38%
GOOGL220930C001330002022-09-26 10:37AM EDT133.000.010.000.010.00-34487.50%
GOOGL220930C001340002022-09-23 1:18PM EDT134.000.010.000.010.00-126290.63%
GOOGL220930C001350002022-09-26 9:56AM EDT135.000.010.000.010.00-176490.63%
GOOGL220930C001360002022-09-23 12:55PM EDT136.000.010.000.020.00-2936898.44%
GOOGL220930C001370002022-09-23 10:34AM EDT137.000.010.000.010.00-4314293.75%
GOOGL220930C001380002022-09-23 11:51AM EDT138.000.010.000.000.00-25329450.00%
GOOGL220930C001390002022-09-23 10:31AM EDT139.000.010.000.010.00-14534598.44%
GOOGL220930C001400002022-09-23 10:30AM EDT140.000.010.000.010.00-196507100.00%
GOOGL220930C001450002022-09-14 10:37AM EDT145.000.010.000.010.00-161109.38%
GOOGL220930C001500002022-09-09 12:31PM EDT150.000.010.000.000.00-22650.00%
GOOGL220930C001550002022-09-12 9:56AM EDT155.000.030.000.010.00--1125.00%
GOOGL220930C001600002022-08-31 11:13AM EDT160.000.020.000.010.00--1134.38%
GOOGL220930C001800002022-09-06 12:17PM EDT180.000.020.000.010.00-12162.50%
GOOGL220930C001900002022-09-12 9:48AM EDT190.000.010.000.000.00--1050.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220930P000600002022-09-16 3:18PM EDT60.000.010.000.000.00-110350.00%
GOOGL220930P000650002022-09-26 2:19PM EDT65.000.010.000.010.00-1174118.75%
GOOGL220930P000700002022-09-26 2:01PM EDT70.000.010.000.020.00-30381106.25%
GOOGL220930P000750002022-09-26 2:34PM EDT75.000.010.000.01-0.01-50.00%3511681.25%
GOOGL220930P000800002022-09-26 3:45PM EDT80.000.010.010.03-0.01-50.00%201,19972.66%
GOOGL220930P000820002022-09-26 2:22PM EDT82.000.020.010.03-0.02-50.00%730264.84%
GOOGL220930P000830002022-09-26 10:13AM EDT83.000.020.010.04-0.03-60.00%391,02162.50%
GOOGL220930P000840002022-09-26 1:58PM EDT84.000.030.020.04-0.04-57.14%1929660.16%
GOOGL220930P000850002022-09-26 2:45PM EDT85.000.050.020.05-0.01-16.67%5171,57757.42%
GOOGL220930P000860002022-09-26 3:45PM EDT86.000.040.030.06-0.04-50.00%2984055.47%
GOOGL220930P000870002022-09-26 3:56PM EDT87.000.050.050.07-0.04-44.44%3073,58253.52%
GOOGL220930P000880002022-09-26 3:52PM EDT88.000.070.070.08-0.07-50.00%2161,62651.17%
GOOGL220930P000890002022-09-26 3:57PM EDT89.000.100.100.12-0.07-41.18%1,24434550.39%
GOOGL220930P000900002022-09-26 3:58PM EDT90.000.140.150.16-0.08-36.36%2,4974,10749.51%
GOOGL220930P000910002022-09-26 3:57PM EDT91.000.190.210.22-0.08-29.63%47677348.15%
GOOGL220930P000920002022-09-26 3:57PM EDT92.000.270.290.31-0.11-28.95%5,1971,15347.17%
GOOGL220930P000930002022-09-26 3:59PM EDT93.000.410.410.43-0.06-12.77%6601,35946.19%
GOOGL220930P000940002022-09-26 3:59PM EDT94.000.590.550.59-0.03-4.84%1,38269845.22%
GOOGL220930P000950002022-09-26 3:59PM EDT95.000.800.750.80-0.03-3.61%3,0892,45444.29%
GOOGL220930P000960002022-09-26 3:59PM EDT96.001.081.031.08-0.01-0.92%12,0818,02943.65%
GOOGL220930P000970002022-09-26 3:59PM EDT97.001.381.321.41+0.01+0.73%13,54693242.58%
GOOGL220930P000980002022-09-26 3:59PM EDT98.001.751.751.82-0.03-1.69%3,5511,74941.55%
GOOGL220930P000990002022-09-26 3:59PM EDT99.002.252.192.32+0.07+3.21%2,2471,96240.77%
GOOGL220930P001000002022-09-26 3:56PM EDT100.002.762.772.89-0.01-0.36%4,2745,44539.60%
GOOGL220930P001010002022-09-26 3:55PM EDT101.003.503.353.60+0.15+4.48%5282,15339.80%
GOOGL220930P001020002022-09-26 3:59PM EDT102.004.254.054.35+0.20+4.94%9342,65239.21%
GOOGL220930P001030002022-09-26 3:59PM EDT103.005.105.005.50+0.28+5.81%4261,54849.66%
GOOGL220930P001040002022-09-26 3:59PM EDT104.006.005.406.30+0.38+6.76%734,28248.73%
GOOGL220930P001050002022-09-26 3:59PM EDT105.006.956.607.00+0.75+12.10%1293,62840.53%
GOOGL220930P001060002022-09-26 3:49PM EDT106.007.357.358.25-0.22-2.91%3053956.93%
GOOGL220930P001070002022-09-26 2:48PM EDT107.008.558.109.30+0.15+1.79%4373863.77%
GOOGL220930P001080002022-09-26 3:54PM EDT108.009.109.459.90-0.25-2.67%3261744.53%
GOOGL220930P001090002022-09-26 12:35PM EDT109.0010.3210.4510.90-0.42-3.91%101,20148.05%
GOOGL220930P001100002022-09-26 3:52PM EDT110.0011.2011.5012.20-0.60-5.08%601,40172.66%
GOOGL220930P001110002022-09-26 3:02PM EDT111.0012.2012.4013.25-0.58-4.54%2852479.30%
GOOGL220930P001120002022-09-26 3:49PM EDT112.0013.2613.3514.25-0.90-6.36%1571983.50%
GOOGL220930P001130002022-09-26 1:28PM EDT113.0014.4014.3514.95+0.05+0.35%67466.99%
GOOGL220930P001140002022-09-26 12:25PM EDT114.0015.6815.3515.95-0.02-0.13%228170.51%
GOOGL220930P001150002022-09-23 2:57PM EDT115.0017.4515.6017.350.00-1743100.68%
GOOGL220930P001160002022-09-23 11:05AM EDT116.0016.9517.3518.000.00-2511882.03%
GOOGL220930P001170002022-09-23 10:25AM EDT117.0018.2017.8019.100.00-11193.55%
GOOGL220930P001180002022-09-23 3:27PM EDT118.0019.8018.6020.300.00-225109.67%
GOOGL220930P001190002022-09-26 2:52PM EDT119.0020.2520.2021.35-0.05-0.25%150116.21%
GOOGL220930P001200002022-09-26 2:47PM EDT120.0021.6521.0021.95+0.40+1.88%211189.45%
GOOGL220930P001210002022-09-21 3:59PM EDT121.0021.7521.4523.400.00-1513126.27%
GOOGL220930P001220002022-09-19 10:35AM EDT122.0019.8922.5024.300.00-17124.22%
GOOGL220930P001230002022-09-22 3:02PM EDT123.0022.5023.4525.500.00-37138.77%
GOOGL220930P001240002022-09-21 3:53PM EDT124.0024.5024.4526.650.00-1380149.80%
GOOGL220930P001250002022-09-26 11:01AM EDT125.0025.8025.8527.20+4.95+23.74%810127.73%
GOOGL220930P001260002022-09-21 3:59PM EDT126.0025.8026.5028.550.00-660152.05%
GOOGL220930P001270002022-09-12 3:26PM EDT127.0016.5027.4529.800.00-110167.72%
GOOGL220930P001280002022-09-12 2:09PM EDT128.0017.3528.4530.600.00-80161.62%
GOOGL220930P001290002022-09-14 9:33AM EDT129.0025.0029.5031.300.00-2020147.46%
GOOGL220930P001300002022-09-12 9:52AM EDT130.0019.2030.6532.400.00-512157.13%
GOOGL220930P001310002022-09-12 9:38AM EDT131.0020.0531.5033.600.00-20171.78%
GOOGL220930P001320002022-09-19 3:29PM EDT132.0028.9532.4534.650.00-22177.64%
GOOGL220930P001330002022-09-08 12:13PM EDT133.0025.3533.4535.350.00--0163.28%
GOOGL220930P001340002022-09-08 11:06AM EDT134.0024.5534.7537.850.00-80162.89%
GOOGL220930P001350002022-09-19 11:57AM EDT135.0033.3935.6537.300.00-11165.92%
GOOGL220930P001450002022-08-18 12:25PM EDT145.0025.0341.3044.300.00-300.00%