UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,751.33-86.39 (-3.04%)
At close: 4:00PM EDT
2,747.00 -4.33 (-0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:2550.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL211029C025500002021-10-22 9:48AM EDT2021-10-29209.12203.60214.30-108.28-34.11%15750.40%
GOOGL211105C025500002021-10-18 10:48AM EDT2021-11-05293.51209.60218.100.00-2538.80%
GOOGL211119C025500002021-10-22 2:54PM EDT2021-11-19223.00220.10229.90-65.03-22.58%225533.50%
GOOGL211217C025500002021-10-22 12:44PM EDT2021-12-17242.10240.80249.10-67.90-21.90%145529.75%
GOOGL220121C025500002021-10-22 1:20PM EDT2022-01-21258.30263.30270.70-69.10-21.11%312928.22%
GOOGL220318C025500002021-10-14 3:41PM EDT2022-03-18359.48303.00311.600.00-25429.04%
GOOGL220617C025500002021-10-22 3:04PM EDT2022-06-17355.55354.40362.90-79.81-18.33%311029.28%
GOOGL220916C025500002021-10-22 11:21AM EDT2022-09-16400.00393.40407.90-58.90-12.84%21329.62%
GOOGL230120C025500002021-10-12 1:49PM EDT2023-01-20442.02445.00463.000.00-110130.06%
GOOGL230317C025500002021-10-12 1:56PM EDT2023-03-17460.00467.10485.500.00--230.23%
GOOGL230616C025500002021-10-21 1:27PM EDT2023-06-16558.04499.50519.500.00-12130.46%
GOOGL240119C025500002021-10-05 3:36PM EDT2024-01-19581.72571.00590.000.00-2330.74%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL211029P025500002021-10-22 3:58PM EDT2021-10-295.805.406.10+2.81+93.98%29442640.65%
GOOGL211105P025500002021-10-22 3:39PM EDT2021-11-0512.6011.1012.20+6.40+103.23%523534.96%
GOOGL211112P025500002021-10-22 3:39PM EDT2021-11-1217.1315.0018.10+7.83+84.19%7412732.54%
GOOGL211119P025500002021-10-22 3:57PM EDT2021-11-1921.1520.7022.30+8.38+65.62%18472630.41%
GOOGL211126P025500002021-10-22 3:07PM EDT2021-11-2627.1524.0027.80+10.84+66.46%527029.64%
GOOGL211217P025500002021-10-22 3:04PM EDT2021-12-1742.9039.6042.10+15.80+58.30%4328228.04%
GOOGL220121P025500002021-10-22 3:50PM EDT2022-01-2161.0059.3063.00+15.68+34.60%3722026.83%
GOOGL220318P025500002021-10-22 9:45AM EDT2022-03-1894.2097.90101.00+16.15+20.69%15227.54%
GOOGL220617P025500002021-10-22 3:42PM EDT2022-06-17149.17145.90152.00+22.97+18.20%712928.11%
GOOGL220916P025500002021-10-20 12:14PM EDT2022-09-16162.00181.10194.100.00-24228.34%
GOOGL230120P025500002021-10-22 3:22PM EDT2023-01-20235.10226.50244.00+28.70+13.91%35828.53%
GOOGL230616P025500002021-10-11 2:42PM EDT2023-06-16279.00271.50288.300.00-1528.20%
GOOGL240119P025500002021-10-22 10:11AM EDT2024-01-19332.59324.50344.00+26.50+8.66%13227.84%