UK Markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
96.36-3.69 (-3.69%)
As of 02:07PM EDT. Market open.
In the money
Show:ListStraddle
Strike:110.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221021C001100002022-08-11 1:54PM EDT2022-10-2112.7712.3013.20+1.62+14.53%1493,731183.69%
GOOGL221118C001100002022-08-11 12:43PM EDT2022-11-1814.5913.9514.35+1.94+15.34%12,377133.11%
GOOGL221216C001100002022-08-11 12:31PM EDT2022-12-1615.0514.9515.10+1.65+12.31%632,334111.84%
GOOGL230120C001100002022-08-11 12:53PM EDT2023-01-2016.6816.2016.30+1.98+13.47%656,33798.80%
GOOGL230217C001100002022-08-10 11:53AM EDT2023-02-1717.4517.1517.65+17.45+1,454.17%2293.34%
GOOGL230317C001100002022-08-11 11:37AM EDT2023-03-1718.5017.5019.05+1.76+10.51%1482,51788.64%
GOOGL230616C001100002022-08-10 3:48PM EDT2023-06-1621.4020.4521.10+2.40+12.63%21,38579.28%
GOOGL230915C001100002022-08-11 11:07AM EDT2023-09-1523.6522.0524.70+0.70+3.05%859075.24%
GOOGL240119C001100002022-08-11 11:30AM EDT2024-01-1927.0024.4527.25+2.65+10.88%454,42670.33%
GOOGL240621C001100002022-08-11 1:33PM EDT2024-06-2128.2527.8530.40+1.85+7.01%1466467.87%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220930P001100002022-08-11 1:17PM EDT2022-09-301.801.782.10+1.80-83-0.00%
GOOGL221021P001100002022-08-11 2:18PM EDT2022-10-212.792.802.83-0.69-19.83%5064,8950.00%
GOOGL221118P001100002022-08-11 1:41PM EDT2022-11-183.944.154.20-1.05-21.04%3272,5960.00%
GOOGL221216P001100002022-08-11 1:28PM EDT2022-12-164.604.804.90-1.20-20.69%1243,7020.00%
GOOGL230120P001100002022-08-11 2:08PM EDT2023-01-205.605.605.70-0.80-12.50%4528,9290.00%
GOOGL230217P001100002022-08-11 12:29PM EDT2023-02-176.406.406.55-0.90-12.33%706400.00%
GOOGL230317P001100002022-08-08 2:04PM EDT2023-03-177.707.007.100.00-4095,0520.00%
GOOGL230616P001100002022-08-11 1:22PM EDT2023-06-168.468.608.85-1.29-13.23%22,5710.00%
GOOGL230915P001100002022-08-11 11:43AM EDT2023-09-159.959.8010.90-0.90-8.29%64980.00%
GOOGL240119P001100002022-08-11 10:21AM EDT2024-01-1911.0511.5011.70-1.30-10.53%226,7630.00%
GOOGL240621P001100002022-08-10 3:47PM EDT2024-06-2113.5613.1013.80-0.39-2.80%25876.15%