UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,710.44+13.35 (+0.49%)
As of 3:51PM EDT. Market open.
In the money
Show:ListStraddle
Strike:1900.00
Callsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210806C019000002021-07-28 9:34AM EDT2021-08-06839.70811.30814.600.00--2161.90%
GOOGL210820C019000002021-07-29 2:20PM EDT2021-08-20816.60811.80815.400.00-15379.00%
GOOGL210917C019000002021-08-02 10:59AM EDT2021-09-17796.30813.50817.300.00-17453.16%
GOOGL211015C019000002021-07-28 9:40AM EDT2021-10-15811.00813.50820.300.00-145347.61%
GOOGL211217C019000002021-07-28 9:54AM EDT2021-12-17850.00822.90831.700.00-11141.52%
GOOGL220121C019000002021-08-02 11:14AM EDT2022-01-21820.00829.50838.800.00-123339.90%
GOOGL220318C019000002021-07-29 2:56PM EDT2022-03-18854.00841.10850.700.00-1438.24%
GOOGL220617C019000002021-07-28 9:52AM EDT2022-06-17880.00853.00868.900.00-17736.35%
GOOGL220916C019000002021-06-03 9:33AM EDT2022-09-16571.37687.50706.000.00-190.00%
GOOGL230120C019000002021-06-21 3:54PM EDT2023-01-20672.90755.50773.000.00-1850.00%
GOOGL230616C019000002021-07-14 2:14PM EDT2023-06-16930.00931.50950.500.00-11234.75%
Putsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210806P019000002021-07-22 10:34AM EDT2021-08-060.500.000.050.00-24101.17%
GOOGL210813P019000002021-07-19 9:35AM EDT2021-08-132.100.000.600.00-1475.39%
GOOGL210820P019000002021-07-28 3:53PM EDT2021-08-201.450.000.750.00-216560.30%
GOOGL210827P019000002021-07-19 12:35PM EDT2021-08-273.700.001.000.00--352.78%
GOOGL210903P019000002021-08-03 9:56AM EDT2021-09-030.750.151.40-0.44-36.97%11352.78%
GOOGL210917P019000002021-08-03 10:17AM EDT2021-09-171.681.052.20-0.37-18.05%279846.85%
GOOGL211015P019000002021-07-28 12:19PM EDT2021-10-154.003.304.500.00-1124041.26%
GOOGL211119P019000002021-07-30 11:22AM EDT2021-11-199.658.209.70+0.03+0.31%1239.13%
GOOGL211217P019000002021-08-02 2:21PM EDT2021-12-1712.4511.3012.800.00-24936.97%
GOOGL220121P019000002021-07-29 12:12PM EDT2022-01-2116.3015.5017.200.00-15039735.25%
GOOGL220318P019000002021-07-26 1:00PM EDT2022-03-1831.4025.2027.400.00-93034.37%
GOOGL220617P019000002021-08-02 10:43AM EDT2022-06-1743.4737.1045.000.00-121933.47%
GOOGL220916P019000002021-08-03 12:49PM EDT2022-09-1657.5055.6062.00-20.57-26.35%86932.73%
GOOGL230120P019000002021-07-29 11:05AM EDT2023-01-2080.8078.3083.400.00-426331.81%
GOOGL230616P019000002021-08-02 2:13PM EDT2023-06-16106.04100.70114.500.00-13131.91%