UK markets open in 6 hours 38 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.99+5.80 (+6.09%)
At close: 04:00PM EST
101.00 +0.01 (+0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:96.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221202C000960002022-11-30 3:59PM EST2022-12-025.005.005.25+4.01+405.05%7,7332,75758.89%
GOOGL221209C000960002022-11-30 3:56PM EST2022-12-095.435.405.65+3.66+206.78%1,5202,04638.28%
GOOGL221216C000960002022-11-30 3:58PM EST2022-12-166.156.206.35+3.47+129.48%5323,52839.72%
GOOGL221223C000960002022-11-30 3:53PM EST2022-12-236.256.456.80+3.23+106.95%7129438.48%
GOOGL221230C000960002022-11-30 3:52PM EST2022-12-306.606.857.15+3.00+83.33%52750037.23%
GOOGL230106C000960002022-11-30 2:53PM EST2023-01-066.317.107.55+2.61+70.54%321737.06%
GOOGL230120C000960002022-11-30 3:58PM EST2023-01-208.108.108.30+3.44+73.82%4023,31037.11%
GOOGL230317C000960002022-11-30 3:59PM EST2023-03-1711.0210.8511.25+3.36+43.86%2873140.14%
GOOGL230616C000960002022-11-30 3:23PM EST2023-06-1613.6014.2014.65+2.84+26.39%191,95741.59%
GOOGL230915C000960002022-11-30 1:46PM EST2023-09-1514.6516.8517.25+0.75+5.40%1340242.05%
GOOGL240119C000960002022-11-30 3:25PM EST2024-01-1919.3019.1520.90+2.44+14.47%81,65744.07%
GOOGL240621C000960002022-11-30 10:06AM EST2024-06-2119.8522.3523.95+1.00+5.31%7811344.09%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221202P000960002022-11-30 3:57PM EST2022-12-020.080.070.08-1.72-95.56%4,3911,97043.75%
GOOGL221209P000960002022-11-30 3:58PM EST2022-12-090.490.450.47-1.95-79.92%1,1531,17533.69%
GOOGL221216P000960002022-11-30 3:59PM EST2022-12-161.141.101.15-2.11-64.92%8929,25236.60%
GOOGL221223P000960002022-11-30 3:32PM EST2022-12-231.601.371.44-1.90-54.29%9818734.11%
GOOGL221230P000960002022-11-30 3:51PM EST2022-12-301.771.611.73-2.13-54.62%3471,00732.89%
GOOGL230106P000960002022-11-30 3:57PM EST2023-01-062.041.832.14-1.81-47.01%75733.35%
GOOGL230120P000960002022-11-30 3:51PM EST2023-01-202.782.592.73-2.02-42.08%5275,81932.84%
GOOGL230317P000960002022-11-30 3:55PM EST2023-03-174.894.754.85-2.16-30.64%1362,12833.28%
GOOGL230616P000960002022-11-30 12:40PM EST2023-06-168.806.857.00-0.05-0.56%21,68732.17%
GOOGL230915P000960002022-11-30 3:12PM EST2023-09-158.508.258.50-1.70-16.67%7042431.04%
GOOGL240119P000960002022-11-30 3:25PM EST2024-01-1910.309.6510.25-1.35-11.59%31,15330.19%
GOOGL240621P000960002022-11-30 9:51AM EST2024-06-2113.3011.1512.00-0.35-2.56%296329.45%