UK markets close in 17 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,290.43-30.58 (-1.32%)
As of 11:12AM EDT. Market open.
In the money
Show:ListStraddle
Strike:1540.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220520C015400002022-03-22 1:33PM EDT2022-05-201,259.87975.50987.900.00-86604.97%
GOOGL220617C015400002022-04-27 3:21PM EDT2022-06-17740.00744.10759.000.00-64656.93%
GOOGL220819C015400002022-05-16 12:03AM EDT2022-08-19741.19760.50774.000.00--153.40%
GOOGL220916C015400002022-03-24 3:40PM EDT2022-09-161,295.28871.50889.200.00-14691.47%
GOOGL230120C015400002022-02-14 10:49AM EDT2023-01-201,201.341,153.201,163.800.00-25120.49%
GOOGL230317C015400002022-05-13 9:30AM EDT2023-03-17827.40821.50839.100.00-1149.64%
GOOGL230616C015400002022-03-21 2:07PM EDT2023-06-161,236.651,097.501,115.500.00-1787.47%
GOOGL240119C015400002022-03-24 3:40PM EDT2024-01-191,392.831,004.501,022.500.00-11158.63%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220520P015400002022-05-09 1:16PM EDT2022-05-200.210.000.200.00-25113.67%
GOOGL220527P015400002022-05-16 12:10AM EDT2022-05-270.40-0.600.00--987.65%
GOOGL220603P015400002022-05-02 1:17PM EDT2022-06-031.750.250.750.00-101068.24%
GOOGL220610P015400002022-05-06 2:10PM EDT2022-06-102.130.651.150.00-1162.48%
GOOGL220617P015400002022-04-29 12:54PM EDT2022-06-172.401.401.850.00-16459.88%
GOOGL220715P015400002022-05-13 3:54PM EDT2022-07-155.635.506.100.00-3853.80%
GOOGL220819P015400002022-04-27 10:49AM EDT2022-08-1914.1014.2015.200.00--151.79%
GOOGL220916P015400002022-03-07 3:58PM EDT2022-09-1619.926.207.200.00-244039.28%
GOOGL221021P015400002022-05-13 11:06AM EDT2022-10-2125.7024.6026.400.00-2746.51%
GOOGL230120P015400002021-12-02 1:50PM EDT2023-01-2022.6512.5021.000.00-83934.95%
GOOGL230616P015400002022-04-27 10:40AM EDT2023-06-1660.4556.0064.500.00-21038.74%
GOOGL240119P015400002022-05-10 10:25AM EDT2024-01-1981.7578.4087.000.00-42134.81%