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:1800.00
Callsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210806C018000002021-07-28 11:31AM EDT2021-08-06935.60884.60899.600.00-34152.92%
GOOGL210820C018000002021-07-27 3:57PM EDT2021-08-20838.00885.30900.000.00-17289.42%
GOOGL210917C018000002021-07-28 10:40AM EDT2021-09-17960.07888.10905.600.00-15751.15%
GOOGL211015C018000002021-07-26 3:01PM EDT2021-10-15880.68890.00901.800.00-11749.07%
GOOGL211119C018000002021-07-27 10:40AM EDT2021-11-19856.80895.20911.400.00-1148.28%
GOOGL211217C018000002021-07-13 10:38AM EDT2021-12-17774.59898.00914.700.00-2445.00%
GOOGL220121C018000002021-07-29 1:48PM EDT2022-01-21933.12903.50919.300.00-394842.31%
GOOGL220617C018000002021-07-23 12:13PM EDT2022-06-17881.00928.00947.500.00-16038.60%
GOOGL220916C018000002021-07-02 11:56AM EDT2022-09-16765.00943.50963.000.00-11,04237.06%
GOOGL230120C018000002021-07-27 1:05PM EDT2023-01-20904.84966.00985.500.00-18435.89%
GOOGL230616C018000002021-07-29 12:56PM EDT2023-06-161,018.00997.001,015.500.00-1235.56%
Putsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210806P018000002021-07-30 3:49PM EDT2021-08-060.050.000.10-0.52-91.23%6490.82%
GOOGL210813P018000002021-07-06 12:23PM EDT2021-08-131.250.001.450.00--18682.59%
GOOGL210820P018000002021-07-29 10:04AM EDT2021-08-200.360.000.950.00-69664.36%
GOOGL210917P018000002021-07-30 3:19PM EDT2021-09-171.650.101.65+0.45+37.50%8426648.87%
GOOGL211015P018000002021-07-30 11:16AM EDT2021-10-153.702.004.10+0.30+8.82%211344.53%
GOOGL211119P018000002021-07-28 1:25PM EDT2021-11-197.505.008.800.00-62642.21%
GOOGL211217P018000002021-07-28 1:22PM EDT2021-12-179.805.4013.500.00-63941.16%
GOOGL220121P018000002021-07-29 2:07PM EDT2022-01-2113.0012.7018.30-0.32-2.40%11,08739.38%
GOOGL220318P018000002021-07-30 9:30AM EDT2022-03-1821.6020.7022.00+0.62+2.96%12735.80%
GOOGL220617P018000002021-07-28 1:36PM EDT2022-06-1735.5030.0039.000.00-1813435.25%
GOOGL220916P018000002021-07-29 11:18AM EDT2022-09-1646.5043.0051.500.00-226433.82%
GOOGL230120P018000002021-07-29 2:07PM EDT2023-01-2064.3261.5070.500.00-18632.80%
GOOGL230616P018000002021-07-27 1:13PM EDT2023-06-1689.0086.0094.500.00-66532.31%