UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,694.53-21.02 (-0.77%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:1600.00
Callsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210820C016000002021-06-24 9:34AM EDT2021-08-20858.821,058.401,068.800.00-10390.00%
GOOGL210917C016000002021-07-13 11:14AM EDT2021-09-17957.231,086.901,102.700.00-65250.00%
GOOGL211015C016000002021-04-20 9:30AM EDT2021-10-15713.020.000.000.00-130.00%
GOOGL211217C016000002021-07-26 10:23AM EDT2021-12-171,067.571,096.601,111.800.00-1253.74%
GOOGL220121C016000002021-07-30 12:31PM EDT2022-01-211,105.151,097.901,113.60+200.05+22.10%133949.11%
GOOGL220617C016000002021-07-29 12:27PM EDT2022-06-171,125.001,113.001,132.50-24.80-2.16%23842.83%
GOOGL220916C016000002021-05-21 3:15PM EDT2022-09-16762.60856.50870.000.00-1980.00%
GOOGL230120C016000002021-07-26 11:13AM EDT2023-01-201,190.001,138.501,158.000.00-14638.43%
GOOGL230616C016000002021-07-29 12:06PM EDT2023-06-161,197.431,161.501,181.500.00-3937.79%
Putsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210806P016000002021-07-20 10:13AM EDT2021-08-060.150.000.050.00-58110.16%
GOOGL210813P016000002021-07-26 10:15AM EDT2021-08-130.100.000.100.00-32981.84%
GOOGL210820P016000002021-07-12 10:56AM EDT2021-08-200.700.001.300.00-223184.20%
GOOGL210827P016000002021-07-29 11:12AM EDT2021-08-270.100.004.400.00-1584.57%
GOOGL210917P016000002021-07-30 11:33AM EDT2021-09-171.760.004.80-1.58-47.31%1740064.70%
GOOGL211015P016000002021-07-30 11:33AM EDT2021-10-153.011.254.10+0.08+2.73%175552.40%
GOOGL211119P016000002021-07-30 12:07PM EDT2021-11-194.923.705.70+0.53+12.07%221248.77%
GOOGL211217P016000002021-07-30 12:07PM EDT2021-12-176.272.507.20-1.62-20.53%223845.38%
GOOGL220121P016000002021-07-30 10:02AM EDT2022-01-217.105.0013.00-0.87-10.92%560645.34%
GOOGL220318P016000002021-07-19 10:25AM EDT2022-03-1819.408.5017.300.00-1641.88%
GOOGL220617P016000002021-07-16 3:34PM EDT2022-06-1724.4916.5023.700.00-86638.09%
GOOGL220916P016000002021-06-17 11:25AM EDT2022-09-1643.8030.5039.500.00-21138.26%
GOOGL230120P016000002021-07-28 10:02AM EDT2023-01-2040.0036.0046.000.00-220534.94%
GOOGL230616P016000002021-07-28 10:04AM EDT2023-06-1655.4054.0063.500.00-16234.11%