UK markets close in 3 hours 48 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,174.75-4.51 (-0.21%)
At close: 04:00PM EDT
2,168.01 -6.74 (-0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:1880.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220708C018800002022-07-01 10:20AM EDT2022-07-08279.80285.00303.40+279.80-2091.47%
GOOGL220715C018800002022-03-28 9:37AM EDT2022-07-15963.17445.20457.300.00-12191.88%
GOOGL220916C018800002022-06-15 1:44PM EDT2022-09-16375.00346.80361.000.00-11948.09%
GOOGL221118C018800002022-06-24 11:34AM EDT2022-11-18527.09389.00405.900.00-2246.27%
GOOGL230120C018800002022-06-30 9:51AM EDT2023-01-20426.30420.00436.700.00-41344.17%
GOOGL230317C018800002022-05-25 9:49AM EDT2023-03-17405.00532.70544.600.00-21555.53%
GOOGL230616C018800002022-06-13 1:54PM EDT2023-06-16498.38487.50505.500.00-23043.16%
GOOGL230915C018800002022-06-14 9:54AM EDT2023-09-15519.42520.50538.500.00-21142.46%
GOOGL240119C018800002022-06-23 11:57AM EDT2024-01-19624.54560.50579.500.00-65441.83%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220708P018800002022-07-01 3:56PM EDT2022-07-080.920.551.05-0.97-51.32%3144958.18%
GOOGL220715P018800002022-07-01 3:00PM EDT2022-07-156.005.107.10+0.30+5.26%246254.28%
GOOGL220722P018800002022-07-01 3:09PM EDT2022-07-2213.6010.2013.30-1.70-11.11%42250.89%
GOOGL220729P018800002022-07-01 3:01PM EDT2022-07-2926.5523.0026.00+9.03+51.54%32954.58%
GOOGL220805P018800002022-06-28 11:46AM EDT2022-08-0520.4028.5034.000.00-3352.86%
GOOGL220819P018800002022-07-01 1:46PM EDT2022-08-1943.0036.9039.70-3.15-6.83%47248.58%
GOOGL220916P018800002022-06-28 10:30AM EDT2022-09-1634.6051.9054.700.00-138044.05%
GOOGL221021P018800002022-06-30 10:03AM EDT2022-10-2181.4065.6073.400.00-254141.73%
GOOGL221118P018800002022-05-24 10:48AM EDT2022-11-18135.0069.8072.200.00-21036.96%
GOOGL221216P018800002022-07-01 9:53AM EDT2022-12-1694.2092.9098.00-1.00-1.05%11139.39%
GOOGL230120P018800002022-06-29 12:10PM EDT2023-01-2093.2099.80108.000.00-22737.75%
GOOGL230317P018800002022-06-29 2:23PM EDT2023-03-17110.00114.70128.500.00-25936.84%
GOOGL230616P018800002022-06-07 1:08PM EDT2023-06-16117.27142.40152.000.00-26035.01%
GOOGL240119P018800002022-06-28 12:19PM EDT2024-01-19162.10174.50190.500.00-61531.70%
GOOGL240621P018800002022-06-23 2:07PM EDT2024-06-21195.40198.00214.000.00--130.36%