UK markets close in 9 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,285.72-35.29 (-1.52%)
As of 11:21AM EDT. Market open.
In the money
Show:ListStraddle
Strike:1360.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220520C013600002022-04-20 9:35AM EDT2022-05-201,261.52922.40936.400.00-298220.17%
GOOGL220617C013600002022-04-20 9:35AM EDT2022-06-171,262.57919.80931.900.00-110557.81%
GOOGL220715C013600002022-05-10 1:47PM EDT2022-07-15952.91927.60940.100.00-1172.12%
GOOGL220819C013600002022-05-06 11:22AM EDT2022-08-19993.40929.50943.900.00-2360.92%
GOOGL220916C013600002021-11-10 7:52AM EDT2022-09-16373.301,603.601,619.700.00--0294.52%
GOOGL221021C013600002022-05-16 12:04AM EDT2022-10-21978.67942.50959.900.00--157.19%
GOOGL230120C013600002021-11-10 7:53AM EDT2023-01-201,389.561,612.501,631.500.00-34210.12%
GOOGL230317C013600002022-04-19 3:14PM EDT2023-03-171,281.24977.10996.500.00-61352.97%
GOOGL230616C013600002022-02-14 1:34PM EDT2023-06-161,421.881,366.601,377.700.00-43118.81%
GOOGL240119C013600002022-03-23 3:39PM EDT2024-01-191,504.041,148.001,166.000.00-201564.75%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220520P013600002022-05-06 3:30PM EDT2022-05-200.050.000.200.00-23146.09%
GOOGL220617P013600002022-04-12 9:31AM EDT2022-06-170.651.051.800.00-16774.90%
GOOGL220715P013600002022-04-28 11:25AM EDT2022-07-152.351.902.500.00-1558.41%
GOOGL220819P013600002022-05-16 12:03AM EDT2022-08-1911.386.607.400.00--2055.96%
GOOGL220916P013600002022-04-26 9:36AM EDT2022-09-1610.409.3010.300.00-27952.44%
GOOGL221021P013600002022-04-20 3:40PM EDT2022-10-216.1012.8014.600.00-1650.26%
GOOGL221118P013600002022-04-21 10:14AM EDT2022-11-188.2716.7018.800.00--1249.04%
GOOGL221216P013600002022-04-21 10:14AM EDT2022-12-169.5218.6020.900.00--1246.88%
GOOGL230120P013600002022-05-16 10:35AM EDT2023-01-2022.7221.8024.50-3.47-13.25%310845.19%
GOOGL230317P013600002022-05-12 3:13PM EDT2023-03-1738.0026.4030.900.00-22343.36%
GOOGL230616P013600002022-04-25 3:39PM EDT2023-06-1631.5731.5041.500.00-2741.31%
GOOGL240119P013600002022-04-06 11:00AM EDT2024-01-1927.9748.2056.500.00-2836.49%