UK markets open in 6 hours 51 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
97.42-2.63 (-2.63%)
At close: 04:00PM EDT
97.88 +0.46 (+0.47%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220930C001600002022-08-31 11:13AM EDT2022-09-300.020.000.070.00--1365.63%
GOOGL221021C001600002022-09-29 10:06AM EDT2022-10-210.010.000.010.00-13,62065.63%
GOOGL221028C001600002022-09-22 1:38PM EDT2022-10-280.010.000.060.00-213066.80%
GOOGL221118C001600002022-09-29 9:36AM EDT2022-11-180.020.000.07+0.01+100.00%17,97451.56%
GOOGL221216C001600002022-09-22 12:28PM EDT2022-12-160.080.030.060.00-11,02243.95%
GOOGL230120C001600002022-09-29 3:00PM EDT2023-01-200.120.100.12-0.02-14.29%1499,83539.84%
GOOGL230217C001600002022-09-28 1:40PM EDT2023-02-170.200.180.22-0.03-13.04%175438.87%
GOOGL230317C001600002022-09-22 3:15PM EDT2023-03-170.370.260.380.00-101,89038.77%
GOOGL230421C001600002022-09-28 2:40PM EDT2023-04-210.510.400.470.00-24736.62%
GOOGL230616C001600002022-09-27 9:46AM EDT2023-06-160.850.630.840.00-213,84836.28%
GOOGL230915C001600002022-09-29 1:23PM EDT2023-09-151.280.851.79-0.23-15.23%43,29637.13%
GOOGL240119C001600002022-09-29 3:29PM EDT2024-01-192.361.813.25-0.14-5.60%674,71837.58%
GOOGL240621C001600002022-09-29 9:58AM EDT2024-06-214.003.755.05-0.40-9.09%230937.70%
GOOGL250117C001600002022-09-29 1:00PM EDT2025-01-176.395.607.90-0.50-7.26%21038.62%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221007P001600002022-09-02 9:59AM EDT2022-10-0750.6061.3065.000.00-10191.60%
GOOGL221021P001600002022-09-29 3:59PM EDT2022-10-2162.5562.1563.10+10.55+20.29%1080.08%
GOOGL221118P001600002022-08-12 12:07PM EDT2022-11-1839.7547.7550.850.00-100.00%
GOOGL221216P001600002022-07-18 10:37AM EDT2022-12-1648.4039.5041.600.00-100.00%
GOOGL230120P001600002022-09-29 9:30AM EDT2023-01-2061.4561.7063.55+1.95+3.28%2040056.79%
GOOGL230217P001600002022-09-13 9:44AM EDT2023-02-1753.3061.4563.650.00-1051.95%
GOOGL230317P001600002022-09-28 1:40PM EDT2023-03-1759.9061.4063.700.00-252047.95%
GOOGL230616P001600002022-08-12 1:28PM EDT2023-06-1640.1748.8549.950.00-1700.00%
GOOGL230915P001600002022-09-16 9:36AM EDT2023-09-1558.6061.8063.300.00-5030.40%
GOOGL240119P001600002022-09-28 9:31AM EDT2024-01-1962.4061.8063.300.00-20026.11%
GOOGL240621P001600002022-09-27 10:20AM EDT2024-06-2160.9061.7063.350.00-2123.04%
GOOGL250117P001600002022-09-28 10:12AM EDT2025-01-1762.6261.4563.650.00-507021.40%