UK Markets close in 42 mins

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,590.97+52.27 (+2.06%)
As of 10:31AM EST. Market open.
In the money
Show:ListStraddle
Strike:3150.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220128C031500002022-01-05 3:39PM EST2022-01-281.741.302.75-3.17-64.56%513105.18%
GOOGL220204C031500002022-01-05 2:44PM EST2022-02-0410.205.0012.50-5.50-35.03%41474.99%
GOOGL220218C031500002022-01-05 3:03PM EST2022-02-1812.1010.8014.00-12.89-51.58%373052.34%
GOOGL220318C031500002022-01-05 2:02PM EST2022-03-1830.1021.4026.60-12.90-30.00%826143.40%
GOOGL220414C031500002022-01-05 3:59PM EST2022-04-1437.2132.5041.00-29.49-44.21%63540.28%
GOOGL220617C031500002022-01-05 3:51PM EST2022-06-1773.5068.7075.70-30.14-29.08%117137.48%
GOOGL220916C031500002022-01-05 12:13PM EST2022-09-16130.00108.10122.00-28.91-18.19%63736.07%
GOOGL230120C031500002022-01-05 3:11PM EST2023-01-20175.11170.00177.00-59.56-25.38%34735.03%
GOOGL230317C031500002021-11-30 12:08PM EST2023-03-17264.52268.10281.500.00-1242.47%
GOOGL230616C031500002021-12-17 10:25AM EST2023-06-16282.28219.00238.000.00-23634.80%
GOOGL240119C031500002021-12-03 12:45PM EST2024-01-19377.54361.10379.500.00-11938.99%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220318P031500002022-01-03 2:33PM EST2022-03-18290.53410.50420.200.00-1280.00%
GOOGL220617P031500002021-11-17 12:58PM EST2022-06-17345.50399.20406.800.00--10.00%
GOOGL220916P031500002021-12-28 11:01AM EST2022-09-16377.70486.10502.700.00-1130.00%
GOOGL230120P031500002021-11-15 3:36PM EST2023-01-20440.60449.00467.000.00-13200.00%
GOOGL230317P031500002021-11-15 3:38PM EST2023-03-17464.00468.50487.500.00--100.00%
GOOGL230616P031500002021-11-10 6:53AM EST2023-06-16786.16497.60506.000.00-110.00%