UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
96.33-3.72 (-3.72%)
As of 03:02PM EDT. Market open.
In the money
Show:ListStraddle
Strike:115.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220930C001150002022-09-29 1:25PM EDT2022-09-300.010.000.010.00-151,54884.38%
GOOGL221007C001150002022-09-29 11:16AM EDT2022-10-070.030.020.03-0.02-40.00%431,92549.22%
GOOGL221014C001150002022-09-29 1:50PM EDT2022-10-140.070.060.07-0.09-56.25%2532941.50%
GOOGL221021C001150002022-09-29 2:43PM EDT2022-10-210.130.130.14-0.17-56.67%61218,66538.87%
GOOGL221028C001150002022-09-29 2:40PM EDT2022-10-280.370.370.38-0.30-44.78%3571941.60%
GOOGL221104C001150002022-09-29 2:01PM EDT2022-11-040.510.490.53-0.34-40.00%74840.58%
GOOGL221118C001150002022-09-29 2:36PM EDT2022-11-180.810.810.82-0.49-37.69%35810,39738.82%
GOOGL221216C001150002022-09-29 2:44PM EDT2022-12-161.401.411.42-0.79-36.07%2199,58336.96%
GOOGL230120C001150002022-09-29 2:26PM EDT2023-01-202.202.232.25-1.00-31.25%27611,14236.33%
GOOGL230217C001150002022-09-29 2:02PM EDT2023-02-173.103.053.15-0.85-21.52%131,52837.37%
GOOGL230317C001150002022-09-29 1:53PM EDT2023-03-173.753.703.80-1.00-21.05%5622,82137.13%
GOOGL230421C001150002022-09-29 1:02PM EDT2023-04-214.504.504.60-1.40-23.73%977637.01%
GOOGL230616C001150002022-09-29 12:59PM EDT2023-06-165.915.806.15-1.59-21.20%243,67938.07%
GOOGL230915C001150002022-09-29 11:55AM EDT2023-09-158.307.708.45-1.50-15.31%112,74039.20%
GOOGL240119C001150002022-09-29 2:18PM EDT2024-01-1910.179.9010.70-1.48-12.70%5905,67438.89%
GOOGL240621C001150002022-09-29 2:33PM EDT2024-06-2113.1012.5513.70-2.15-14.10%1269239.80%
GOOGL250117C001150002022-09-29 12:26PM EDT2025-01-1716.6615.9518.05-2.24-11.85%5911041.93%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220930P001150002022-09-28 12:33PM EDT2022-09-3018.7518.6018.70+3.15+20.19%313103.91%
GOOGL221007P001150002022-09-29 12:40PM EDT2022-10-0718.4618.7018.75+3.11+20.26%259553.52%
GOOGL221014P001150002022-09-28 3:53PM EDT2022-10-1414.5118.6018.700.00-11,52136.91%
GOOGL221021P001150002022-09-29 2:26PM EDT2022-10-2118.8918.7018.75+4.24+28.94%7611,16235.35%
GOOGL221028P001150002022-09-29 11:02AM EDT2022-10-2818.3418.7018.95+0.22+1.21%52538.92%
GOOGL221104P001150002022-09-28 12:39PM EDT2022-11-0416.3018.6519.350.00-61443.31%
GOOGL221118P001150002022-09-29 2:35PM EDT2022-11-1819.2519.0519.25+3.55+22.61%104,95635.38%
GOOGL221216P001150002022-09-29 12:20PM EDT2022-12-1619.1419.4019.60+3.03+18.81%583,40532.37%
GOOGL230120P001150002022-09-29 2:40PM EDT2023-01-2019.9019.9020.10+3.08+18.31%6115,84430.86%
GOOGL230217P001150002022-09-28 12:14PM EDT2023-02-1717.8020.4520.550.00-801,78630.45%
GOOGL230317P001150002022-09-28 3:49PM EDT2023-03-1720.7020.8020.90+3.14+17.88%112,61829.68%
GOOGL230421P001150002022-09-29 12:55PM EDT2023-04-2121.0021.1021.25+2.85+15.70%213028.63%
GOOGL230616P001150002022-09-29 10:16AM EDT2023-06-1622.0021.6522.15+2.42+12.36%546,04028.82%
GOOGL230915P001150002022-09-29 2:32PM EDT2023-09-1522.9522.0023.65+2.35+11.41%449629.41%
GOOGL240119P001150002022-09-28 2:59PM EDT2024-01-1921.7023.0024.150.00-29,67126.50%
GOOGL240621P001150002022-09-29 10:14AM EDT2024-06-2125.0024.5026.00+2.00+8.70%116126.98%
GOOGL250117P001150002022-09-28 1:35PM EDT2025-01-1724.2525.8027.200.00-6925.53%