UK markets close in 29 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,287.92-33.09 (-1.43%)
As of 11:01AM EDT. Market open.
In the money
Show:ListStraddle
Strike:1720.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220520C017200002022-04-22 9:35AM EDT2022-05-20781.10565.70579.100.00-129135.43%
GOOGL220617C017200002022-03-22 3:43PM EDT2022-06-171,092.81780.70791.400.00-4245189.19%
GOOGL220715C017200002022-03-03 10:45AM EDT2022-07-151,020.281,083.101,101.400.00-11249.23%
GOOGL220916C017200002022-02-17 11:04AM EDT2022-09-161,031.951,027.301,038.000.00-828159.61%
GOOGL221216C017200002022-05-06 3:36PM EDT2022-12-16668.00646.10661.500.00-1148.57%
GOOGL230120C017200002022-05-04 11:06AM EDT2023-01-20670.60660.00676.600.00-11348.13%
GOOGL230317C017200002022-02-16 4:52PM EDT2023-03-171,113.521,074.301,085.000.00--3109.21%
GOOGL230616C017200002022-03-02 12:02PM EDT2023-06-161,059.681,169.001,184.800.00-13109.98%
GOOGL240119C017200002021-12-30 11:11AM EDT2024-01-191,335.501,079.001,097.400.00--178.08%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220520P017200002022-05-10 1:41PM EDT2022-05-200.550.000.250.00-213985.35%
GOOGL220527P017200002022-05-12 10:33AM EDT2022-05-272.650.500.900.00-3566.28%
GOOGL220610P017200002022-05-16 12:12AM EDT2022-06-105.752.803.300.00--155.57%
GOOGL220617P017200002022-05-10 11:18AM EDT2022-06-179.504.805.300.00-69653.89%
GOOGL220715P017200002022-05-06 1:39PM EDT2022-07-1514.7412.8013.600.00-5748.87%
GOOGL220819P017200002022-05-13 2:06PM EDT2022-08-1929.2027.7029.100.00-32847.75%
GOOGL220916P017200002022-05-03 9:52AM EDT2022-09-1648.4034.8036.100.00-212544.90%
GOOGL221021P017200002022-05-16 12:05AM EDT2022-10-2145.3043.9045.500.00--842.80%
GOOGL221118P017200002022-05-16 12:05AM EDT2022-11-1861.6052.6055.200.00--242.25%
GOOGL221216P017200002022-04-29 3:51PM EDT2022-12-1659.0056.5059.300.00-1340.46%
GOOGL230120P017200002022-05-11 10:44AM EDT2023-01-2083.0063.7066.100.00-111239.10%
GOOGL230317P017200002022-04-28 10:38AM EDT2023-03-1771.9073.6080.500.00-2838.23%
GOOGL230616P017200002022-05-04 12:21PM EDT2023-06-1681.3088.3096.500.00-56036.25%
GOOGL240119P017200002022-04-22 12:24PM EDT2024-01-19105.67114.60128.500.00-15933.24%