UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
101.64+3.00 (+3.04%)
At close: 04:00PM EDT
101.53 -0.11 (-0.11%)
After hours: 04:18PM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221007C001250002022-10-04 1:49PM EDT2022-10-070.010.000.010.00-1094668.75%
GOOGL221014C001250002022-10-04 12:58PM EDT2022-10-140.020.010.020.00-127748.05%
GOOGL221021C001250002022-10-04 3:58PM EDT2022-10-210.040.030.04+0.02+100.00%9510,24641.02%
GOOGL221028C001250002022-10-04 3:48PM EDT2022-10-280.100.100.12+0.01+11.11%13662640.82%
GOOGL221104C001250002022-10-04 1:06PM EDT2022-11-040.140.160.190.00-232539.01%
GOOGL221111C001250002022-10-04 2:48PM EDT2022-11-110.230.210.24+0.02+9.52%232536.91%
GOOGL221118C001250002022-10-04 3:52PM EDT2022-11-180.300.310.33+0.02+7.14%2137,72836.23%
GOOGL221216C001250002022-10-04 3:47PM EDT2022-12-160.670.690.71+0.09+15.52%816,61834.08%
GOOGL230120C001250002022-10-04 3:52PM EDT2023-01-201.261.271.29+0.24+23.53%37115,26833.18%
GOOGL230217C001250002022-10-04 3:04PM EDT2023-02-171.971.952.02+0.48+32.21%312,97034.27%
GOOGL230317C001250002022-10-04 3:17PM EDT2023-03-172.522.522.59+0.40+18.87%533,58234.18%
GOOGL230421C001250002022-10-04 1:32PM EDT2023-04-213.133.153.30+0.51+19.47%1231034.14%
GOOGL230616C001250002022-10-04 3:19PM EDT2023-06-164.554.504.70+0.65+16.67%1239,91735.18%
GOOGL230915C001250002022-10-04 1:22PM EDT2023-09-156.195.807.30+0.98+18.81%862,68037.54%
GOOGL240119C001250002022-10-04 3:56PM EDT2024-01-198.658.109.25+0.65+8.12%1,2768,42336.62%
GOOGL240621C001250002022-10-04 12:19PM EDT2024-06-2111.8711.5012.55+1.07+9.91%864638.17%
GOOGL250117C001250002022-10-04 11:40AM EDT2025-01-1715.4714.4016.85+0.87+5.96%3320640.08%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221007P001250002022-09-21 3:53PM EDT2022-10-0726.2022.9524.450.00-1420123.63%
GOOGL221014P001250002022-09-30 1:58PM EDT2022-10-1428.1522.9024.450.00-1073.44%
GOOGL221021P001250002022-10-04 1:07PM EDT2022-10-2124.1023.4523.65-4.70-16.32%55252.05%
GOOGL221104P001250002022-09-28 10:09AM EDT2022-11-0427.8523.2024.400.00--157.50%
GOOGL221118P001250002022-10-04 10:32AM EDT2022-11-1823.6823.5023.85-2.82-10.64%162,64639.55%
GOOGL221216P001250002022-10-04 10:56AM EDT2022-12-1623.4923.4523.85-2.96-11.19%251,80831.20%
GOOGL230120P001250002022-10-03 11:44AM EDT2023-01-2027.4123.5524.350.00-6110,06230.74%
GOOGL230217P001250002022-09-28 3:41PM EDT2023-02-1725.3024.2524.450.00-143928.19%
GOOGL230317P001250002022-10-03 1:07PM EDT2023-03-1727.3524.1524.750.00-132,74827.64%
GOOGL230421P001250002022-09-30 11:36AM EDT2023-04-2127.4824.6525.150.00-218327.24%
GOOGL230616P001250002022-10-04 3:46PM EDT2023-06-1625.6425.3025.65-2.37-8.46%42,09926.25%
GOOGL230915P001250002022-10-04 11:28AM EDT2023-09-1526.2525.8026.75-4.19-13.76%278326.25%
GOOGL240119P001250002022-10-04 10:41AM EDT2024-01-1927.2026.5027.85-1.77-6.11%544,92625.39%
GOOGL240621P001250002022-10-03 3:57PM EDT2024-06-2130.7927.7029.200.00-2520124.96%
GOOGL250117P001250002022-09-26 11:50AM EDT2025-01-1731.2529.0030.650.00-204024.20%