UK markets close in 7 hours 40 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,178.16-29.52 (-1.34%)
At close: 04:00PM EDT
2,180.08 +1.92 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:1900.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220527C019000002022-05-20 10:01AM EDT2022-05-27331.500.000.000.00-100.00%
GOOGL220603C019000002022-05-19 12:38PM EDT2022-06-03338.000.000.000.00--00.00%
GOOGL220610C019000002022-05-20 12:34PM EDT2022-06-10257.000.000.000.00-100.00%
GOOGL220617C019000002022-05-02 10:41AM EDT2022-06-17426.500.000.000.00-100.00%
GOOGL220624C019000002022-05-16 12:01AM EDT2022-06-24419.750.000.000.00--00.00%
GOOGL220715C019000002022-05-20 11:22AM EDT2022-07-15308.530.000.000.00-100.00%
GOOGL220819C019000002022-05-06 11:22AM EDT2022-08-19507.000.000.000.00-100.00%
GOOGL220916C019000002022-05-06 11:16AM EDT2022-09-16502.120.000.000.00-100.00%
GOOGL221216C019000002022-05-20 12:40PM EDT2022-12-16382.230.000.000.00-1500.00%
GOOGL230120C019000002022-05-19 2:57PM EDT2023-01-20465.000.000.000.00-900.00%
GOOGL230317C019000002022-05-20 10:29AM EDT2023-03-17475.000.000.000.00-100.00%
GOOGL230616C019000002022-05-20 1:04PM EDT2023-06-16455.000.000.000.00-100.00%
GOOGL240119C019000002022-05-20 11:42AM EDT2024-01-19551.300.000.000.00-100.00%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220527P019000002022-05-20 3:57PM EDT2022-05-272.180.000.000.00-205025.00%
GOOGL220603P019000002022-05-20 3:47PM EDT2022-06-036.490.000.000.00-26012.50%
GOOGL220610P019000002022-05-20 3:29PM EDT2022-06-1014.380.000.000.00-5012.50%
GOOGL220617P019000002022-05-20 3:46PM EDT2022-06-1718.200.000.000.00-108012.50%
GOOGL220624P019000002022-05-20 3:35PM EDT2022-06-2424.000.000.000.00-206.25%
GOOGL220701P019000002022-05-18 1:34PM EDT2022-07-0120.910.000.000.00-1006.25%
GOOGL220715P019000002022-05-20 3:55PM EDT2022-07-1535.130.000.000.00-2806.25%
GOOGL220819P019000002022-05-20 3:45PM EDT2022-08-1967.000.000.000.00-6406.25%
GOOGL220916P019000002022-05-20 3:47PM EDT2022-09-1679.860.000.000.00-3606.25%
GOOGL221021P019000002022-05-16 10:16AM EDT2022-10-2176.000.000.000.00-403.13%
GOOGL221118P019000002022-05-19 10:32AM EDT2022-11-1893.300.000.000.00-103.13%
GOOGL221216P019000002022-05-03 9:31AM EDT2022-12-16112.240.000.000.00-203.13%
GOOGL230120P019000002022-05-20 12:32PM EDT2023-01-20131.800.000.000.00-1903.13%
GOOGL230317P019000002022-05-20 3:37PM EDT2023-03-17141.640.000.000.00-103.13%
GOOGL230616P019000002022-05-20 12:12PM EDT2023-06-16166.300.000.000.00-2303.13%
GOOGL240119P019000002022-05-20 1:59PM EDT2024-01-19208.070.000.000.00-5101.56%