UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,278.38+49.34 (+2.21%)
At close: 4:00PM EDT

2,283.38 +5.00 (0.22%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Strike:1200.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210618C012000002021-04-28 10:00AM EDT2021-06-181,037.401,075.201,084.700.00-153789.20%
GOOGL210820C012000002020-10-26 10:48AM EDT2021-08-20461.43581.40596.800.00-110.00%
GOOGL210917C012000002021-04-22 11:21AM EDT2021-09-171,088.251,079.501,088.400.00-118656.50%
GOOGL211015C012000002021-01-19 10:37AM EDT2021-10-15580.00909.00918.900.00-120.00%
GOOGL211217C012000002021-04-23 11:11AM EDT2021-12-171,088.001,084.101,094.200.00-2252.39%
GOOGL220121C012000002021-05-04 2:18PM EDT2022-01-211,100.131,085.901,096.000.00-5021449.75%
GOOGL220617C012000002021-05-04 1:35PM EDT2022-06-171,096.821,089.501,108.000.00-363944.68%
GOOGL220916C012000002020-09-01 1:29PM EDT2022-09-16575.78423.50433.400.00-690.00%
GOOGL230120C012000002021-05-10 10:26AM EDT2023-01-201,135.001,101.001,120.000.00-11039.35%
GOOGL230616C012000002021-04-09 11:44AM EDT2023-06-161,103.001,185.001,203.500.00-1151.12%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210521P012000002021-05-12 3:52PM EDT2021-05-210.050.000.400.00-146159.86%
GOOGL210618P012000002021-04-29 10:34AM EDT2021-06-180.600.100.600.00-434775.39%
GOOGL210716P012000002021-05-03 10:23AM EDT2021-07-160.700.551.300.00-110962.39%
GOOGL210820P012000002021-05-06 1:40PM EDT2021-08-201.661.652.450.00-12255.26%
GOOGL210917P012000002021-05-04 10:24AM EDT2021-09-173.302.303.100.00-152650.62%
GOOGL211015P012000002021-04-22 9:30AM EDT2021-10-153.803.003.900.00-141848.34%
GOOGL211217P012000002021-05-12 10:33AM EDT2021-12-176.805.506.400.00-1244.13%
GOOGL220121P012000002021-05-10 11:56AM EDT2022-01-217.006.607.500.00-8479042.09%
GOOGL220617P012000002021-05-03 12:29PM EDT2022-06-1716.758.0014.100.00-118137.75%
GOOGL220916P012000002021-04-20 12:04PM EDT2022-09-1618.5011.5021.500.00-63537.35%
GOOGL230120P012000002021-05-10 12:43PM EDT2023-01-2020.3516.5026.500.00-122935.02%
GOOGL230616P012000002021-05-04 9:53AM EDT2023-06-1633.8323.0037.500.00--434.41%