UK markets open in 5 hours 33 minutes

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:102.50
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221021C001025002022-09-29 3:57PM EDT2022-10-211.901.791.89-1.16-37.91%6634,29840.04%
GOOGL221118C001025002022-09-29 3:56PM EDT2022-11-184.003.854.05-1.30-24.53%1833,70142.49%
GOOGL221216C001025002022-09-29 3:40PM EDT2022-12-164.995.005.15-1.41-22.03%8713,14540.28%
GOOGL230120C001025002022-09-29 3:40PM EDT2023-01-206.306.256.45-1.35-17.65%1264,96739.55%
GOOGL230317C001025002022-09-29 3:31PM EDT2023-03-178.098.308.50-1.95-19.42%4858840.11%
GOOGL230616C001025002022-09-29 12:45PM EDT2023-06-1610.6310.8011.35-2.17-16.95%1068141.03%
GOOGL230915C001025002022-09-27 3:48PM EDT2023-09-1513.4912.2514.150.00-437442.67%
GOOGL240119C001025002022-09-29 3:55PM EDT2024-01-1915.7314.7516.85-1.72-9.86%5081,67742.72%
GOOGL240621C001025002022-09-28 2:26PM EDT2024-06-2120.2217.5020.000.00-127743.39%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221021P001025002022-09-29 3:28PM EDT2022-10-216.936.606.80+2.23+47.45%1685,90338.04%
GOOGL221118P001025002022-09-29 3:06PM EDT2022-11-189.188.458.80+2.43+36.00%253,86440.14%
GOOGL221216P001025002022-09-29 3:58PM EDT2022-12-169.359.359.50+1.55+19.87%1486,18236.15%
GOOGL230120P001025002022-09-29 3:05PM EDT2023-01-2010.9510.2010.45+1.85+20.33%1626,42634.52%
GOOGL230317P001025002022-09-29 10:27AM EDT2023-03-1712.3011.6011.80+2.05+20.00%212,07433.38%
GOOGL230616P001025002022-09-29 3:02PM EDT2023-06-1613.9813.1013.50+1.73+14.12%93,37432.12%
GOOGL230915P001025002022-09-29 1:00PM EDT2023-09-1515.1013.6015.10+1.60+11.85%26156931.85%
GOOGL240119P001025002022-09-29 3:55PM EDT2024-01-1915.9414.8016.45+1.04+6.98%5181,67830.36%
GOOGL240621P001025002022-09-29 3:22PM EDT2024-06-2117.1416.1517.95+1.09+6.79%11878829.34%