UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,299.49-21.52 (-0.93%)
As of 12:00PM EDT. Market open.
In the money
Show:ListStraddle
Strike:1380.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220520C013800002022-05-05 2:24PM EDT2022-05-20945.20903.80919.200.00-1520.00%
GOOGL220617C013800002022-05-09 12:14PM EDT2022-06-17919.90904.30919.400.00-1630.00%
GOOGL220819C013800002022-05-02 10:31AM EDT2022-08-19955.80911.20926.100.00-1154.48%
GOOGL220916C013800002022-04-26 2:21PM EDT2022-09-161,044.42923.30938.300.00-1353.09%
GOOGL221021C013800002022-05-06 12:06PM EDT2022-10-21989.81931.50942.400.00-1251.46%
GOOGL221118C013800002022-05-05 3:48PM EDT2022-11-18967.70932.70947.400.00-1153.16%
GOOGL230120C013800002022-03-23 1:19PM EDT2023-01-201,424.121,048.001,065.700.00-6678.26%
GOOGL230317C013800002022-05-06 10:09AM EDT2023-03-17987.10957.50976.500.00-1151.03%
GOOGL230616C013800002022-04-19 2:32PM EDT2023-06-161,268.25979.40997.500.00-4549.80%
GOOGL240119C013800002022-05-03 9:30AM EDT2024-01-191,075.001,023.501,042.000.00-11047.58%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220520P013800002022-05-12 12:18PM EDT2022-05-200.180.000.050.00-1559128.91%
GOOGL220617P013800002022-04-27 12:07PM EDT2022-06-171.250.250.700.00-27164.82%
GOOGL220819P013800002022-05-09 3:35PM EDT2022-08-199.517.108.000.00-2155.85%
GOOGL220916P013800002022-05-05 3:25PM EDT2022-09-1610.709.8010.800.00-31152.14%
GOOGL221021P013800002022-04-22 11:53AM EDT2022-10-2111.6013.3015.100.00-1249.86%
GOOGL221118P013800002022-04-21 10:04AM EDT2022-11-188.4717.4019.300.00--148.59%
GOOGL221216P013800002022-04-21 10:04AM EDT2022-12-169.8219.5022.100.00--146.80%
GOOGL230120P013800002022-05-09 10:18AM EDT2023-01-2025.8022.6025.100.00-14344.78%
GOOGL230317P013800002022-03-22 10:25AM EDT2023-03-1712.2010.8020.800.00-1638.66%
GOOGL230616P013800002022-05-10 12:55PM EDT2023-06-1646.0033.7042.500.00-1840.98%
GOOGL240119P013800002022-04-11 3:56PM EDT2024-01-1937.0057.7066.000.00-26637.83%