UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,294.00-27.01 (-1.16%)
As of 12:17PM EDT. Market open.
In the money
Show:ListStraddle
Strike:1760.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220520C017600002022-05-10 11:20AM EDT2022-05-20520.500.000.000.00-1600.00%
GOOGL220617C017600002022-03-22 12:09PM EDT2022-06-171,055.05761.60774.700.00-1636189.44%
GOOGL220715C017600002022-02-17 11:39AM EDT2022-07-15966.65973.80984.600.00-211213.16%
GOOGL220819C017600002022-05-05 1:33PM EDT2022-08-19613.68570.40583.600.00-1251.20%
GOOGL220916C017600002022-02-22 11:57AM EDT2022-09-16910.101,060.801,074.900.00-218171.55%
GOOGL221021C017600002022-04-06 2:07PM EDT2022-10-211,017.48612.10629.100.00--152.06%
GOOGL221216C017600002022-04-19 9:30AM EDT2022-12-16847.80617.10633.300.00--147.54%
GOOGL230120C017600002022-05-09 10:24AM EDT2023-01-20625.78630.70645.500.00-65946.49%
GOOGL230317C017600002022-04-19 3:08PM EDT2023-03-17912.82648.70667.700.00-4345.85%
GOOGL230616C017600002022-04-29 9:37AM EDT2023-06-16724.87683.30699.500.00-12744.91%
GOOGL240119C017600002022-04-28 9:30AM EDT2024-01-19790.90744.50763.500.00-13543.38%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220520P017600002022-05-16 10:56AM EDT2022-05-200.050.000.25-0.25-83.33%12579.79%
GOOGL220527P017600002022-05-10 10:07AM EDT2022-05-273.100.500.950.00-11262.31%
GOOGL220603P017600002022-05-06 9:40AM EDT2022-06-036.981.602.050.00-1756.20%
GOOGL220610P017600002022-05-16 12:12AM EDT2022-06-106.903.103.700.00--153.11%
GOOGL220617P017600002022-05-12 10:07AM EDT2022-06-1713.705.305.800.00-18851.55%
GOOGL220715P017600002022-05-13 1:01PM EDT2022-07-1514.4114.1014.900.00-54847.10%
GOOGL220819P017600002022-05-16 10:12AM EDT2022-08-1932.3030.8032.20-13.50-29.48%11846.59%
GOOGL220916P017600002022-05-12 1:32PM EDT2022-09-1660.0038.5040.000.00-23843.98%
GOOGL221021P017600002022-05-06 12:36PM EDT2022-10-2150.5048.0049.700.00-211741.87%
GOOGL221118P017600002022-05-05 10:45AM EDT2022-11-1855.3057.1060.100.00-8841.42%
GOOGL221216P017600002022-05-16 11:31AM EDT2022-12-1666.4062.3065.20+15.24+29.79%28239.87%
GOOGL230120P017600002022-04-22 10:21AM EDT2023-01-2051.3469.2072.400.00-61338.55%
GOOGL230317P017600002022-05-12 1:41PM EDT2023-03-17108.1079.0086.500.00-2537.53%
GOOGL230616P017600002022-04-20 11:06AM EDT2023-06-1659.2496.20104.000.00-22035.75%
GOOGL240119P017600002022-05-04 10:58AM EDT2024-01-19124.10123.10136.900.00-1132.78%