UK markets open in 6 hours 48 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
97.88 +0.46 (+0.47%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220930C001050002022-09-29 3:57PM EDT2022-09-300.030.030.04-0.10-76.92%1,21321,36772.66%
GOOGL221007C001050002022-09-29 3:59PM EDT2022-10-070.280.270.31-0.40-58.82%4,60216,58340.63%
GOOGL221014C001050002022-09-29 3:53PM EDT2022-10-140.760.700.77-0.54-41.54%8,0571,45039.65%
GOOGL221021C001050002022-09-29 3:58PM EDT2022-10-211.201.131.20-0.64-34.78%5,76811,65739.01%
GOOGL221028C001050002022-09-29 3:35PM EDT2022-10-281.981.912.10-0.87-30.53%21659643.99%
GOOGL221104C001050002022-09-29 2:19PM EDT2022-11-041.972.262.55-1.48-42.90%274643.69%
GOOGL221118C001050002022-09-29 3:58PM EDT2022-11-183.053.003.10-0.95-23.75%1,52217,42741.30%
GOOGL221216C001050002022-09-29 3:31PM EDT2022-12-164.014.004.20-1.16-22.44%8818,20739.60%
GOOGL230120C001050002022-09-29 3:50PM EDT2023-01-205.405.305.45-1.05-16.28%7048,06038.90%
GOOGL230217C001050002022-09-29 3:53PM EDT2023-02-176.606.406.70-1.30-16.46%3961,31140.11%
GOOGL230317C001050002022-09-29 3:31PM EDT2023-03-177.037.207.45-1.82-20.56%1041,15439.51%
GOOGL230421C001050002022-09-29 3:39PM EDT2023-04-218.158.158.40-1.25-13.30%16261439.26%
GOOGL230616C001050002022-09-29 11:12AM EDT2023-06-169.759.7510.40-0.35-3.47%811,56640.89%
GOOGL230915C001050002022-09-29 2:47PM EDT2023-09-1511.5011.1513.05-2.35-16.97%1236442.15%
GOOGL240119C001050002022-09-29 3:53PM EDT2024-01-1914.8413.9015.75-1.19-7.42%3593,78042.24%
GOOGL240621C001050002022-09-29 3:56PM EDT2024-06-2117.6917.2017.75-0.51-2.80%4899840.66%
GOOGL250117C001050002022-09-29 12:52PM EDT2025-01-1720.2519.9022.65-2.95-12.72%546943.65%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220930P001050002022-09-29 3:59PM EDT2022-09-307.607.457.90+3.00+65.22%1433,40886.72%
GOOGL221007P001050002022-09-29 3:32PM EDT2022-10-078.287.657.95+3.13+60.78%5980742.73%
GOOGL221014P001050002022-09-29 3:51PM EDT2022-10-148.158.008.40+2.35+40.52%1919240.63%
GOOGL221021P001050002022-09-29 3:58PM EDT2022-10-218.508.458.65+1.95+29.77%16312,92437.21%
GOOGL221028P001050002022-09-29 3:16PM EDT2022-10-289.839.059.55+2.48+33.74%161,12842.63%
GOOGL221104P001050002022-09-29 3:07PM EDT2022-11-0410.299.409.85+1.72+20.07%22941.11%
GOOGL221118P001050002022-09-29 3:39PM EDT2022-11-1810.279.9510.40+2.02+24.48%9110,52739.17%
GOOGL221216P001050002022-09-29 3:49PM EDT2022-12-1611.0010.8011.05+1.70+18.28%7110,22135.30%
GOOGL230120P001050002022-09-29 3:16PM EDT2023-01-2012.2811.6512.00+2.28+22.80%6714,29333.99%
GOOGL230217P001050002022-09-29 2:17PM EDT2023-02-1713.5512.4512.80+2.65+24.31%4171433.86%
GOOGL230317P001050002022-09-29 2:43PM EDT2023-03-1713.8513.0013.25+0.55+4.14%98,70732.68%
GOOGL230421P001050002022-09-29 3:56PM EDT2023-04-2113.6513.6013.85+1.18+9.46%71,58231.86%
GOOGL230616P001050002022-09-28 2:56PM EDT2023-06-1615.2514.5014.90+1.80+13.38%1,5008,60931.48%
GOOGL230915P001050002022-09-28 1:48PM EDT2023-09-1514.8514.9516.600.00-3641631.59%
GOOGL240119P001050002022-09-29 3:22PM EDT2024-01-1917.3716.1517.90+0.39+2.30%5811,54930.03%
GOOGL240621P001050002022-09-29 3:07PM EDT2024-06-2118.6917.5519.10+1.48+8.60%5263128.47%
GOOGL250117P001050002022-09-29 12:58PM EDT2025-01-1720.3018.9520.95+1.10+5.73%1967627.80%