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
101.62 -0.02 (-0.02%)
After hours: 05:20PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221007C001500002022-09-15 12:38PM EDT2022-10-070.020.000.010.00--1121.88%
GOOGL221021C001500002022-09-23 2:21PM EDT2022-10-210.010.000.010.00-35,27157.81%
GOOGL221028C001500002022-10-04 1:40PM EDT2022-10-280.010.000.00-0.03-75.00%206425.00%
GOOGL221104C001500002022-10-03 11:42AM EDT2022-11-040.010.000.040.00-1352.73%
GOOGL221118C001500002022-10-04 12:30PM EDT2022-11-180.030.030.04-0.01-25.00%622,93844.14%
GOOGL221216C001500002022-10-04 2:30PM EDT2022-12-160.090.090.100.00-253,81438.97%
GOOGL230120C001500002022-10-04 1:33PM EDT2023-01-200.190.180.21+0.01+5.56%2116,19935.79%
GOOGL230217C001500002022-10-04 11:58AM EDT2023-02-170.340.340.38+0.05+17.24%10069635.30%
GOOGL230317C001500002022-10-04 3:56PM EDT2023-03-170.510.510.55+0.06+13.33%508,10634.50%
GOOGL230421C001500002022-10-04 1:48PM EDT2023-04-210.740.740.83+0.12+19.35%1254234.14%
GOOGL230616C001500002022-10-04 1:54PM EDT2023-06-161.291.251.42+0.19+17.27%1006,36234.27%
GOOGL230915C001500002022-10-04 12:09PM EDT2023-09-151.832.062.90-0.17-8.50%549,04436.02%
GOOGL240119C001500002022-10-04 2:38PM EDT2024-01-193.903.604.00+0.40+11.43%30316,03034.31%
GOOGL240621C001500002022-10-04 3:58PM EDT2024-06-216.305.706.55+0.72+12.90%241,74835.90%
GOOGL250117C001500002022-10-04 10:46AM EDT2025-01-179.058.559.55+0.83+10.10%544436.62%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221007P001500002022-09-30 3:38PM EDT2022-10-0754.0047.9549.050.00-11175.78%
GOOGL221014P001500002022-09-30 10:29AM EDT2022-10-1452.3047.3049.650.00-21103.13%
GOOGL221021P001500002022-10-04 3:11PM EDT2022-10-2148.9448.0548.90-5.16-9.54%6680.66%
GOOGL221118P001500002022-09-08 2:38PM EDT2022-11-1841.7047.3049.650.00-1050.49%
GOOGL221216P001500002022-08-31 2:26PM EDT2022-12-1640.5352.5053.650.00-1092.04%
GOOGL230120P001500002022-10-04 2:18PM EDT2023-01-2048.2547.8549.25-5.85-10.81%414047.02%
GOOGL230217P001500002022-09-14 10:30AM EDT2023-02-1746.2547.8049.300.00-3042.48%
GOOGL230317P001500002022-10-03 3:40PM EDT2023-03-1751.0047.9049.350.00-140039.17%
GOOGL230421P001500002022-09-29 9:44AM EDT2023-04-2152.7547.7549.300.00-4035.18%
GOOGL230616P001500002022-09-30 3:06PM EDT2023-06-1652.9047.5049.050.00-900229.10%
GOOGL230915P001500002022-09-27 10:41AM EDT2023-09-1551.1147.8549.100.00-2025.39%
GOOGL240119P001500002022-10-04 10:53AM EDT2024-01-1948.4848.0549.05-5.32-9.89%554,34821.46%
GOOGL240621P001500002022-09-30 10:41AM EDT2024-06-2152.4348.2549.300.00-2411619.95%
GOOGL250117P001500002022-09-28 10:12AM EDT2025-01-1753.3648.7550.150.00-506020.24%