UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
101.43-0.21 (-0.21%)
At close: 04:00PM EDT
101.51 +0.08 (+0.08%)
After hours: 06:52PM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221007C001300002022-09-29 10:33AM EDT2022-10-070.010.000.010.00-924893.75%
GOOGL221014C001300002022-10-05 3:56PM EDT2022-10-140.010.000.020.00-115054.69%
GOOGL221021C001300002022-10-05 3:13PM EDT2022-10-210.010.010.03-0.01-50.00%8421,94547.66%
GOOGL221028C001300002022-10-05 2:59PM EDT2022-10-280.050.050.07-0.01-16.67%556,68744.53%
GOOGL221104C001300002022-10-05 10:11AM EDT2022-11-040.060.070.10-0.02-25.00%13041.41%
GOOGL221118C001300002022-10-05 2:41PM EDT2022-11-180.170.160.180.00-7837,26237.70%
GOOGL221216C001300002022-10-05 3:03PM EDT2022-12-160.380.360.39-0.04-9.52%611,03134.28%
GOOGL230120C001300002022-10-05 3:45PM EDT2023-01-200.840.780.82+0.03+3.70%22922,66133.37%
GOOGL230217C001300002022-10-05 1:42PM EDT2023-02-171.231.301.37-0.03-2.38%203,13834.19%
GOOGL230317C001300002022-10-05 12:46PM EDT2023-03-171.621.751.85-0.22-11.96%182,03634.13%
GOOGL230421C001300002022-10-04 2:35PM EDT2023-04-212.362.312.460.00-5445234.08%
GOOGL230616C001300002022-10-05 3:44PM EDT2023-06-163.703.503.80+0.20+5.71%345,37135.44%
GOOGL230915C001300002022-10-05 3:33PM EDT2023-09-155.454.006.00+0.54+11.00%2050337.09%
GOOGL240119C001300002022-10-05 3:33PM EDT2024-01-197.637.507.75+0.16+2.14%205,81635.97%
GOOGL240621C001300002022-10-05 1:18PM EDT2024-06-2110.209.9511.45-0.40-3.77%383438.57%
GOOGL250117C001300002022-10-05 3:35PM EDT2025-01-1714.3012.0016.50+0.20+1.42%342241.73%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221007P001300002022-09-12 3:29PM EDT2022-10-0719.5527.5529.750.00-80128.52%
GOOGL221021P001300002022-10-05 3:37PM EDT2022-10-2128.3528.3029.25-4.35-13.30%93829762.79%
GOOGL221028P001300002022-09-26 1:59PM EDT2022-10-2832.0026.6031.000.00-66054.00%
GOOGL221104P001300002022-09-27 10:08AM EDT2022-11-0431.2226.5531.000.00--086.01%
GOOGL221118P001300002022-10-04 3:07PM EDT2022-11-1828.5527.3530.450.00-2365.50%
GOOGL221216P001300002022-10-05 3:37PM EDT2022-12-1628.3028.3529.15-0.70-2.41%51897437.40%
GOOGL230120P001300002022-10-05 11:56AM EDT2023-01-2030.5428.2529.10-1.56-4.86%5510,92730.15%
GOOGL230217P001300002022-09-28 11:52AM EDT2023-02-1731.0028.5529.700.00-1525632.41%
GOOGL230317P001300002022-10-04 3:55PM EDT2023-03-1729.1728.9029.700.00-206,04029.52%
GOOGL230421P001300002022-09-26 9:36AM EDT2023-04-2131.9929.1529.850.00-42127.76%
GOOGL230616P001300002022-10-05 3:38PM EDT2023-06-1629.6029.3030.20-3.40-10.30%112,05726.34%
GOOGL230915P001300002022-09-30 11:24AM EDT2023-09-1532.6229.8030.800.00-833425.03%
GOOGL240119P001300002022-10-05 12:24PM EDT2024-01-1932.2030.5031.75+1.10+3.54%34,36124.34%
GOOGL240621P001300002022-09-30 10:03AM EDT2024-06-2135.2031.1533.400.00-5029125.05%
GOOGL250117P001300002022-09-28 9:47AM EDT2025-01-1735.8031.0036.000.00-101626.50%