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:2000.00
Callsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210806C020000002021-07-19 9:37AM EDT2021-08-06505.00684.60699.700.00-11118.34%
GOOGL210813C020000002021-07-28 2:54PM EDT2021-08-13722.20685.60699.800.00-3283.96%
GOOGL210820C020000002021-07-30 3:31PM EDT2021-08-20697.02686.30700.20-29.20-4.02%517469.46%
GOOGL210917C020000002021-07-29 10:40AM EDT2021-09-17735.00688.20703.200.00-120949.32%
GOOGL211015C020000002021-07-29 10:36AM EDT2021-10-15732.93692.90707.300.00-114342.72%
GOOGL211119C020000002021-07-28 11:10AM EDT2021-11-19770.65701.10717.900.00-3341.02%
GOOGL211217C020000002021-07-30 3:23PM EDT2021-12-17715.30714.60722.70-34.70-4.63%11438.59%
GOOGL220121C020000002021-07-28 12:59PM EDT2022-01-21720.00713.90729.90-35.27-4.67%169736.86%
GOOGL220318C020000002021-07-30 2:21PM EDT2022-03-18734.85730.60748.00+184.60+33.55%11136.58%
GOOGL220617C020000002021-07-29 11:59AM EDT2022-06-17785.39752.00771.000.00-124835.22%
GOOGL220916C020000002021-07-23 9:39AM EDT2022-09-16836.11774.50793.000.00-121434.37%
GOOGL230120C020000002021-07-30 11:43AM EDT2023-01-20810.00804.50823.00-34.10-4.04%244833.73%
GOOGL230616C020000002021-07-28 1:04PM EDT2023-06-16850.00842.50860.50-35.00-3.95%16633.72%
Putsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210806P020000002021-07-27 3:49PM EDT2021-08-060.500.000.250.00-282474.02%
GOOGL210813P020000002021-07-19 11:26AM EDT2021-08-133.000.001.000.00-1460.18%
GOOGL210820P020000002021-07-29 10:07AM EDT2021-08-200.350.001.300.00-332950.64%
GOOGL210827P020000002021-07-27 12:24PM EDT2021-08-272.000.002.000.00-2350.79%
GOOGL210903P020000002021-07-30 11:01AM EDT2021-09-031.200.0010.00-1.05-46.67%5952.62%
GOOGL210917P020000002021-07-30 11:41AM EDT2021-09-172.531.903.00-0.12-4.53%142740.83%
GOOGL211015P020000002021-07-30 3:01PM EDT2021-10-155.803.106.00-0.35-5.69%121336.67%
GOOGL211119P020000002021-07-28 10:22AM EDT2021-11-1912.2012.2013.400.00-56235.83%
GOOGL211217P020000002021-07-30 11:31AM EDT2021-12-1717.2516.4017.80+1.12+6.94%116834.26%
GOOGL220121P020000002021-07-30 3:40PM EDT2022-01-2123.4022.4023.90+1.55+7.09%11,11633.04%
GOOGL220318P020000002021-07-30 2:21PM EDT2022-03-1836.8535.6037.50+1.33+3.74%26832.68%
GOOGL220617P020000002021-07-30 11:37AM EDT2022-06-1758.7055.2057.70+3.36+6.07%161031.83%
GOOGL220916P020000002021-07-29 10:07AM EDT2022-09-1675.5073.7076.80+2.10+2.86%510131.18%
GOOGL230120P020000002021-07-29 11:55AM EDT2023-01-20100.6097.50106.000.00-214131.05%
GOOGL230616P020000002021-07-28 3:56PM EDT2023-06-16129.76123.50137.700.00-118530.89%