UK markets open in 4 hours 17 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.68+6.50 (+4.60%)
At close: 04:00PM EDT
147.40 -0.28 (-0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL240322C000750002024-03-15 12:14PM EDT75.0065.3072.3573.100.00-414252.34%
GOOGL240322C000850002024-03-13 1:51PM EDT85.0055.5362.4063.200.00--1235.55%
GOOGL240322C000900002024-03-14 12:26PM EDT90.0052.0457.3558.150.00--4199.22%
GOOGL240322C000950002024-03-18 12:18PM EDT95.0054.4052.4053.10+10.40+23.64%15179.30%
GOOGL240322C001000002024-03-15 1:54PM EDT100.0040.8047.4048.100.00-2741160.16%
GOOGL240322C001050002024-03-15 12:03PM EDT105.0035.6342.4043.100.00-49142.19%
GOOGL240322C001100002024-03-18 3:44PM EDT110.0037.8737.4038.10+12.41+48.74%27125.00%
GOOGL240322C001200002024-03-15 11:38AM EDT120.0020.9027.4028.150.00-138496.09%
GOOGL240322C001210002024-03-14 12:40PM EDT121.0021.2526.4027.150.00--592.58%
GOOGL240322C001220002024-03-12 12:45PM EDT122.0016.7025.4526.150.00-1892.58%
GOOGL240322C001230002024-03-07 10:36AM EDT123.0010.1524.5025.100.00-2289.26%
GOOGL240322C001240002024-03-14 10:27AM EDT124.0019.0523.4024.200.00-11085.94%
GOOGL240322C001250002024-03-15 3:53PM EDT125.0016.2222.4523.200.00-113785.16%
GOOGL240322C001260002024-03-14 3:02PM EDT126.0017.3021.4022.150.00-2476.17%
GOOGL240322C001270002024-03-15 3:44PM EDT127.0014.7520.4521.200.00-12178.32%
GOOGL240322C001280002024-03-18 11:45AM EDT128.0022.1519.4020.35+9.55+75.79%13979.10%
GOOGL240322C001290002024-03-18 11:50AM EDT129.0021.0018.4519.15+9.30+79.49%19069.14%
GOOGL240322C001300002024-03-18 10:04AM EDT130.0021.2017.4518.20+10.16+92.03%5118368.16%
GOOGL240322C001310002024-03-18 10:53AM EDT131.0020.3016.4517.15+9.80+93.33%237062.50%
GOOGL240322C001320002024-03-18 10:41AM EDT132.0016.2515.4016.20+6.83+72.51%32243259.18%
GOOGL240322C001330002024-03-18 3:59PM EDT133.0014.7914.4515.20+6.54+79.27%1463557.81%
GOOGL240322C001340002024-03-18 3:50PM EDT134.0013.9013.5014.20+6.50+87.84%2357556.25%
GOOGL240322C001350002024-03-18 3:08PM EDT135.0012.7612.5013.20+6.29+97.22%1231,33352.73%
GOOGL240322C001360002024-03-18 3:44PM EDT136.0011.7211.5012.25+6.22+113.09%12897150.68%
GOOGL240322C001370002024-03-18 3:48PM EDT137.0011.0510.4511.20+6.03+120.12%2031,20460.45%
GOOGL240322C001380002024-03-18 3:50PM EDT138.009.969.7010.20+5.88+144.12%2,2993,34556.25%
GOOGL240322C001390002024-03-18 3:36PM EDT139.008.648.759.20+5.46+171.70%2802,05751.95%
GOOGL240322C001400002024-03-18 3:58PM EDT140.007.807.658.00+5.14+193.23%1,5544,05541.11%
GOOGL240322C001410002024-03-18 3:55PM EDT141.006.906.857.15+4.84+234.95%2,4344,13841.80%
GOOGL240322C001420002024-03-18 3:59PM EDT142.006.096.006.15+4.46+273.62%1,2655,72737.40%
GOOGL240322C001430002024-03-18 3:58PM EDT143.005.155.105.30+3.97+336.44%3,0964,83536.52%
GOOGL240322C001440002024-03-18 3:39PM EDT144.004.154.304.45+3.26+366.29%1,9535,02034.82%
GOOGL240322C001450002024-03-18 3:59PM EDT145.003.603.553.70+2.98+480.65%4,6254,59534.23%
GOOGL240322C001460002024-03-18 3:58PM EDT146.002.922.772.98+2.48+563.64%1,5227,19433.11%
GOOGL240322C001470002024-03-18 3:59PM EDT147.002.312.272.37+2.01+670.00%4,35533,57032.69%
GOOGL240322C001480002024-03-18 3:59PM EDT148.001.801.801.83+1.59+757.14%4,6392,28632.18%
GOOGL240322C001490002024-03-18 3:59PM EDT149.001.381.351.41+1.23+820.00%9,4933,57632.30%
GOOGL240322C001500002024-03-18 3:59PM EDT150.001.041.021.06+0.94+940.00%56,2285,54832.35%
GOOGL240322C001525002024-03-18 3:59PM EDT152.500.500.500.52+0.45+900.00%49,9121,31633.64%
GOOGL240322C001550002024-03-18 3:59PM EDT155.000.270.240.27+0.24+800.00%57,9471,02436.04%
GOOGL240322C001575002024-03-18 3:59PM EDT157.500.150.130.14+0.12+400.00%12,33938438.28%
GOOGL240322C001600002024-03-18 3:59PM EDT160.000.090.090.10+0.07+350.00%12,32042842.77%
GOOGL240322C001625002024-03-18 3:59PM EDT162.500.060.050.06+0.05+500.00%5,93950945.31%
GOOGL240322C001650002024-03-18 3:46PM EDT165.000.030.040.05+0.02+200.00%2,4072,32450.00%
GOOGL240322C001675002024-03-18 3:57PM EDT167.500.030.020.03+0.02+200.00%98024050.78%
GOOGL240322C001700002024-03-18 3:37PM EDT170.000.020.010.03+0.01+100.00%99030154.69%
GOOGL240322C001725002024-03-18 10:10AM EDT172.500.020.010.020.00-923357.81%
GOOGL240322C001750002024-03-18 2:49PM EDT175.000.010.010.020.00-13611362.50%
GOOGL240322C001800002024-03-18 3:35PM EDT180.000.010.010.020.00-2,8451271.09%
GOOGL240322C001850002024-03-18 1:22PM EDT185.000.010.000.010.00-122071.88%
GOOGL240322C001900002024-03-18 9:45AM EDT190.000.010.000.010.00-288379.69%
GOOGL240322C002000002024-03-05 11:59AM EDT200.000.010.000.010.00-1793.75%
GOOGL240322C002100002024-03-18 3:33PM EDT210.000.01-0.01-0.01-50.00%53114.06%
GOOGL240322C002200002024-02-27 11:38AM EDT220.000.010.000.010.00--1118.75%
GOOGL240322C002250002024-03-05 12:03PM EDT225.000.030.000.01+0.02+200.00%119125.00%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL240322P000800002024-03-08 10:52AM EDT80.000.010.000.010.00-13187.50%
GOOGL240322P000850002024-03-07 10:38AM EDT85.000.020.000.010.00-15168.75%
GOOGL240322P000900002024-03-18 11:31AM EDT90.000.010.000.010.00-13153.13%
GOOGL240322P000950002024-03-05 1:08PM EDT95.000.020.000.010.00-1217137.50%
GOOGL240322P001000002024-03-06 11:38AM EDT100.000.040.000.010.00-352121.88%
GOOGL240322P001050002024-03-08 4:59PM EDT105.000.020.000.010.00-28233106.25%
GOOGL240322P001100002024-03-18 9:30AM EDT110.000.010.000.010.00-220893.75%
GOOGL240322P001150002024-03-18 3:24PM EDT115.000.010.000.010.00-123581.25%
GOOGL240322P001180002024-03-18 9:41AM EDT118.000.010.000.01-0.01-50.00%102171.88%
GOOGL240322P001190002024-03-18 9:41AM EDT119.000.010.000.01-0.01-50.00%404471.88%
GOOGL240322P001200002024-03-18 12:24PM EDT120.000.010.000.01-0.01-50.00%12865268.75%
GOOGL240322P001210002024-03-15 12:24PM EDT121.000.010.000.01-0.01-50.00%12365.63%
GOOGL240322P001220002024-03-15 1:11PM EDT122.000.030.000.010.00-411,09762.50%
GOOGL240322P001230002024-03-18 2:50PM EDT123.000.010.000.01-0.01-50.00%45552560.94%
GOOGL240322P001240002024-03-18 10:09AM EDT124.000.010.000.01-0.01-50.00%1116257.81%
GOOGL240322P001250002024-03-18 2:30PM EDT125.000.010.000.01-0.01-50.00%1261,96956.25%
GOOGL240322P001260002024-03-18 3:53PM EDT126.000.010.000.01-0.03-75.00%24427853.13%
GOOGL240322P001270002024-03-18 2:19PM EDT127.000.010.010.02-0.04-80.00%26088857.03%
GOOGL240322P001280002024-03-18 3:51PM EDT128.000.010.010.02-0.03-75.00%59983754.69%
GOOGL240322P001290002024-03-18 3:47PM EDT129.000.020.010.02-0.03-60.00%1481,71451.56%
GOOGL240322P001300002024-03-18 3:16PM EDT130.000.010.010.02-0.04-80.00%2301,88350.78%
GOOGL240322P001310002024-03-18 3:56PM EDT131.000.020.010.02-0.06-75.00%19460148.05%
GOOGL240322P001320002024-03-18 3:46PM EDT132.000.010.010.02-0.11-91.67%2461,79445.31%
GOOGL240322P001330002024-03-18 3:35PM EDT133.000.020.010.02-0.12-85.71%65076342.58%
GOOGL240322P001340002024-03-18 3:57PM EDT134.000.030.020.03-0.15-83.33%4671,35942.19%
GOOGL240322P001350002024-03-18 3:54PM EDT135.000.030.020.03-0.21-87.50%1,3913,14839.45%
GOOGL240322P001360002024-03-18 3:54PM EDT136.000.040.030.04-0.30-88.24%4532,51538.09%
GOOGL240322P001370002024-03-18 3:59PM EDT137.000.040.040.05-0.40-90.91%9053,74536.33%
GOOGL240322P001380002024-03-18 3:56PM EDT138.000.070.060.07-0.61-89.71%7282,86435.35%
GOOGL240322P001390002024-03-18 3:49PM EDT139.000.090.080.10-0.81-90.00%8971,63034.47%
GOOGL240322P001400002024-03-18 3:59PM EDT140.000.130.130.14-1.13-89.68%2,8121,97933.50%
GOOGL240322P001410002024-03-18 3:59PM EDT141.000.200.180.20-1.55-88.57%9281,62032.62%
GOOGL240322P001420002024-03-18 3:59PM EDT142.000.280.260.29-1.98-87.61%1,9762,15132.03%
GOOGL240322P001430002024-03-18 3:59PM EDT143.000.400.380.42-2.40-85.71%4,17775131.59%
GOOGL240322P001440002024-03-18 3:59PM EDT144.000.600.560.60-2.90-82.86%5,02071531.20%
GOOGL240322P001450002024-03-18 3:59PM EDT145.000.830.800.82-3.36-80.19%11,99758130.47%
GOOGL240322P001460002024-03-18 3:59PM EDT146.001.131.091.15-3.97-77.84%5,14216230.52%
GOOGL240322P001470002024-03-18 3:59PM EDT147.001.501.481.54-4.60-75.41%7,61110430.23%
GOOGL240322P001480002024-03-18 3:59PM EDT148.002.001.962.03-4.90-71.01%7,7052330.23%
GOOGL240322P001490002024-03-18 3:58PM EDT149.002.612.552.60-4.44-62.98%8,304230.13%
GOOGL240322P001500002024-03-18 3:59PM EDT150.003.253.203.30-5.66-63.52%14,7768130.91%
GOOGL240322P001525002024-03-18 3:58PM EDT152.505.245.155.30-5.96-53.21%4,437132.67%
GOOGL240322P001550002024-03-18 3:55PM EDT155.007.607.307.70-5.90-43.70%857139.75%
GOOGL240322P001575002024-03-18 3:33PM EDT157.5010.259.6510.25+0.62+6.44%35050.29%
GOOGL240322P001700002024-03-18 10:19AM EDT170.0020.0021.9522.75-5.75-22.33%2057.03%
GOOGL240322P001800002024-03-14 11:48AM EDT180.0037.6032.0032.700.00---76.95%