UK markets close in 55 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,263.40+34.36 (+1.54%)
As of 10:35AM EDT. Market open.
In the money
Show:ListStraddle
Strike:1140.00
Callsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210521C011400002021-04-29 3:17PM EDT2021-05-211,071.791,116.001,126.300.00-15215.93%
GOOGL210618C011400002021-04-29 3:17PM EDT2021-06-181,072.601,121.501,125.900.00-13477.78%
GOOGL210716C011400002021-03-19 3:07PM EDT2021-07-16898.771,140.401,149.900.00-11109.90%
GOOGL210820C011400002021-03-25 3:54PM EDT2021-08-20901.801,159.601,169.200.00-11103.65%
GOOGL210917C011400002021-03-26 10:46AM EDT2021-09-17901.401,159.601,169.600.00-1391.63%
GOOGL211217C011400002021-04-29 12:23PM EDT2021-12-171,249.401,121.401,135.200.00--052.26%
GOOGL220121C011400002021-04-29 12:23PM EDT2022-01-211,251.401,127.201,136.100.00-12149.21%
GOOGL220617C011400002021-04-19 12:43PM EDT2022-06-171,154.641,131.001,142.100.00-2242.44%
GOOGL220916C011400002020-12-18 11:18AM EDT2022-09-16657.85647.00657.000.00-110.00%
GOOGL230120C011400002021-04-27 10:47AM EDT2023-01-201,181.241,141.701,157.100.00-2439.35%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210521P011400002021-04-20 9:36AM EDT2021-05-210.100.000.900.00-27172.36%
GOOGL210618P011400002021-04-20 11:02AM EDT2021-06-180.800.001.400.00-21985.18%
GOOGL210716P011400002021-04-29 3:59PM EDT2021-07-160.550.001.300.00-13163.37%
GOOGL210820P011400002020-12-15 1:28PM EDT2021-08-2015.9014.7015.700.00-7881.71%
GOOGL210917P011400002021-05-05 10:38AM EDT2021-09-172.110.504.300.00-363852.78%
GOOGL211015P011400002021-05-05 10:38AM EDT2021-10-152.652.803.800.00-363051.06%
GOOGL211217P011400002021-04-28 3:23PM EDT2021-12-172.982.305.900.00-1246.16%
GOOGL220121P011400002021-03-08 2:30PM EDT2022-01-2116.306.006.900.00-112944.00%
GOOGL220617P011400002021-02-03 3:06PM EDT2022-06-1724.8922.5025.600.00-487445.69%
GOOGL220916P011400002021-04-20 12:04PM EDT2022-09-1615.2013.4015.400.00-121436.80%
GOOGL230120P011400002021-04-01 1:04PM EDT2023-01-2023.8012.0022.000.00-12135.50%
GOOGL230616P011400002021-05-07 12:33PM EDT2023-06-1626.5019.0028.500.00-11233.94%