UK Markets open in 5 hrs 10 mins

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
97.42-2.63 (-2.63%)
At close: 04:00PM EDT
97.90 +0.48 (+0.49%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221021C001000002022-08-11 1:53PM EDT2022-10-2121.1520.6520.90+2.15+11.32%131,429231.06%
GOOGL221118C001000002022-08-11 11:06AM EDT2022-11-1822.4821.7522.20+2.38+11.84%13104161.87%
GOOGL221216C001000002022-08-10 2:34PM EDT2022-12-1623.2522.2022.75+2.37+11.35%22453132.47%
GOOGL230120C001000002022-08-11 1:18PM EDT2023-01-2024.3523.5523.80+2.05+9.19%1487,644115.81%
GOOGL230217C001000002022-08-11 12:20PM EDT2023-02-1725.4524.1524.90+2.33+10.08%2263107.35%
GOOGL230317C001000002022-08-10 11:52AM EDT2023-03-1726.7324.7525.75+1.23+4.82%713,222100.92%
GOOGL230616C001000002022-08-11 2:05PM EDT2023-06-1627.6126.9028.15+1.72+6.64%331,38488.67%
GOOGL230915C001000002022-08-11 9:38AM EDT2023-09-1531.5029.1531.15+3.48+12.42%32,47583.65%
GOOGL240119C001000002022-08-10 3:54PM EDT2024-01-1933.5531.9533.20+3.25+10.73%103,77277.66%
GOOGL240621C001000002022-08-11 2:00PM EDT2024-06-2135.5034.2537.00+1.50+4.41%1557574.09%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220930P001000002022-08-11 2:13PM EDT2022-09-300.720.680.80+0.72-2-0.00%
GOOGL221021P001000002022-08-11 2:11PM EDT2022-10-211.151.151.17-0.40-25.81%1,1897,3400.00%
GOOGL221118P001000002022-08-11 2:18PM EDT2022-11-182.042.042.06-0.48-19.05%868,7020.00%
GOOGL221216P001000002022-08-11 1:07PM EDT2022-12-162.452.542.57-0.60-19.67%637,5650.00%
GOOGL230120P001000002022-08-11 2:00PM EDT2023-01-203.093.153.20-0.61-16.49%6218,4527.26%
GOOGL230217P001000002022-08-11 2:18PM EDT2023-02-173.853.854.00-0.55-12.50%15324710.23%
GOOGL230317P001000002022-08-10 11:53AM EDT2023-03-174.004.254.35-0.86-17.70%212,52410.76%
GOOGL230616P001000002022-08-11 2:32PM EDT2023-06-165.705.555.75-0.41-6.71%1,00511,10913.07%
GOOGL230915P001000002022-08-11 2:15PM EDT2023-09-156.976.707.15-0.38-5.17%101,20814.97%
GOOGL240119P001000002022-08-11 12:24PM EDT2024-01-198.208.058.30-0.45-5.20%317,54915.44%
GOOGL240621P001000002022-08-11 9:48AM EDT2024-06-219.649.2010.20+0.39+4.22%13,73017.15%