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
101.19 -0.24 (-0.23%)
After hours: 05:21PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221007C001400002022-09-19 2:39PM EDT2022-10-070.010.000.010.00--1118.75%
GOOGL221014C001400002022-09-23 10:30AM EDT2022-10-140.010.000.010.00-10010165.63%
GOOGL221021C001400002022-10-05 10:37AM EDT2022-10-210.020.010.02+0.01+100.00%207,16555.47%
GOOGL221028C001400002022-10-04 11:38AM EDT2022-10-280.030.020.040.00-219350.00%
GOOGL221104C001400002022-10-03 11:40AM EDT2022-11-040.030.010.060.00-5648.05%
GOOGL221118C001400002022-10-05 3:39PM EDT2022-11-180.070.060.08-0.01-12.50%522,33741.41%
GOOGL221216C001400002022-10-05 3:49PM EDT2022-12-160.150.140.16-0.03-16.67%164,99135.94%
GOOGL230120C001400002022-10-05 3:37PM EDT2023-01-200.350.340.36-0.02-5.41%28374,38633.96%
GOOGL230217C001400002022-10-05 11:28AM EDT2023-02-170.540.620.66-0.12-18.18%1188134.23%
GOOGL230317C001400002022-10-05 10:56AM EDT2023-03-170.800.910.96-0.13-13.98%744,08533.99%
GOOGL230421C001400002022-10-05 3:46PM EDT2023-04-211.351.271.35+0.04+3.05%1624133.66%
GOOGL230616C001400002022-10-05 2:51PM EDT2023-06-162.072.112.25-0.06-2.82%633,45234.44%
GOOGL230915C001400002022-10-05 2:36PM EDT2023-09-153.402.874.15-0.03-0.87%1578536.46%
GOOGL240119C001400002022-10-05 12:55PM EDT2024-01-195.354.905.95-0.05-0.93%2410,62436.06%
GOOGL240621C001400002022-10-05 11:58AM EDT2024-06-217.207.259.05-0.70-8.86%529337.90%
GOOGL250117C001400002022-10-05 3:35PM EDT2025-01-1711.709.0014.00+0.35+3.08%1439241.25%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221014P001400002022-09-30 3:29PM EDT2022-10-1443.7036.5541.000.00-22101.07%
GOOGL221021P001400002022-09-30 1:05PM EDT2022-10-2142.6536.5541.000.00-1077.54%
GOOGL221118P001400002022-09-27 9:52AM EDT2022-11-1840.9036.6041.000.00-2484.02%
GOOGL221216P001400002022-09-28 3:53PM EDT2022-12-1639.4538.2539.250.00-1647.07%
GOOGL230120P001400002022-10-05 3:37PM EDT2023-01-2038.3038.2539.30-0.25-0.65%4,7301,53639.33%
GOOGL230217P001400002022-09-23 2:17PM EDT2023-02-1742.4636.3041.000.00-12048.35%
GOOGL230317P001400002022-10-05 3:37PM EDT2023-03-1738.4038.1539.15-0.30-0.78%1,78244130.40%
GOOGL230616P001400002022-10-05 10:15AM EDT2023-06-1640.8838.0039.70-1.51-3.56%64,27828.44%
GOOGL230915P001400002022-09-30 11:16AM EDT2023-09-1541.6338.5539.650.00-227624.16%
GOOGL240119P001400002022-10-04 3:21PM EDT2024-01-1939.3739.1040.250.00-33,88823.27%
GOOGL240621P001400002022-10-05 3:40PM EDT2024-06-2139.8339.1541.15-4.22-9.58%633523.02%
GOOGL250117P001400002022-09-23 10:00AM EDT2025-01-1743.2339.0043.500.00-404225.14%