UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,293.99-27.02 (-1.16%)
As of 11:49AM EDT. Market open.
In the money
Show:ListStraddle
Strike:2000.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220520C020000002022-05-13 3:31PM EDT2022-05-20334.00284.00296.000.00-26563.40%
GOOGL220603C020000002022-05-04 12:56PM EDT2022-06-03374.10294.00306.700.00-2249.00%
GOOGL220617C020000002022-05-13 1:12PM EDT2022-06-17364.90307.20320.500.00-327446.92%
GOOGL220715C020000002022-05-13 11:38AM EDT2022-07-15385.00329.80342.600.00-13643.71%
GOOGL220819C020000002022-05-12 11:32AM EDT2022-08-19361.16361.20374.600.00-1844.10%
GOOGL220916C020000002022-05-12 9:47AM EDT2022-09-16365.44376.80392.300.00-1125643.02%
GOOGL221021C020000002022-05-12 12:20PM EDT2022-10-21383.00396.40413.000.00-12042.23%
GOOGL221118C020000002022-05-04 2:47PM EDT2022-11-18510.00414.90429.300.00-1041.95%
GOOGL221216C020000002022-05-16 11:32AM EDT2022-12-16431.68428.10440.60-31.67-6.84%8441.05%
GOOGL230120C020000002022-05-12 3:53PM EDT2023-01-20427.80442.90457.000.00-739040.63%
GOOGL230317C020000002022-05-16 11:32AM EDT2023-03-17473.33468.80483.70+18.33+4.03%961040.46%
GOOGL230616C020000002022-05-03 3:47PM EDT2023-06-16558.27504.00523.000.00-28840.30%
GOOGL240119C020000002022-05-13 1:27PM EDT2024-01-19633.00575.50595.500.00-214639.42%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220520P020000002022-05-16 11:31AM EDT2022-05-201.191.051.30-0.56-32.00%1841,19158.06%
GOOGL220527P020000002022-05-16 10:55AM EDT2022-05-276.906.207.10-0.40-5.48%1710852.18%
GOOGL220603P020000002022-05-16 10:53AM EDT2022-06-0312.3411.3012.10+1.13+10.08%93148.34%
GOOGL220610P020000002022-05-16 10:55AM EDT2022-06-1018.5017.1018.00+3.20+20.92%26246.47%
GOOGL220617P020000002022-05-16 11:12AM EDT2022-06-1724.4023.6024.50+1.80+7.96%341,16945.65%
GOOGL220624P020000002022-05-16 10:05AM EDT2022-06-2430.0228.3029.70+3.02+11.19%414444.40%
GOOGL220715P020000002022-05-16 11:12AM EDT2022-07-1544.1042.9044.20-1.59-3.48%1126642.00%
GOOGL220819P020000002022-05-16 11:15AM EDT2022-08-1975.0072.9075.10+4.00+5.63%830542.58%
GOOGL220916P020000002022-05-13 3:54PM EDT2022-09-1682.5085.1087.400.00-91,40440.45%
GOOGL221021P020000002022-05-13 3:56PM EDT2022-10-2197.3298.70102.800.00-514738.94%
GOOGL221118P020000002022-05-10 10:26AM EDT2022-11-18120.30112.50116.400.00-22138.47%
GOOGL221216P020000002022-05-16 11:02AM EDT2022-12-16123.00119.10124.00+9.60+8.47%113137.20%
GOOGL230120P020000002022-05-16 11:00AM EDT2023-01-20132.10128.20133.50+7.06+5.65%3194036.01%
GOOGL230317P020000002022-05-13 3:42PM EDT2023-03-17143.88143.50154.700.00-260935.57%
GOOGL230616P020000002022-05-12 1:38PM EDT2023-06-16200.00162.60176.000.00-6030433.87%
GOOGL240119P020000002022-05-13 12:42PM EDT2024-01-19198.00200.10213.700.00-334030.94%