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:2150.00
Callsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210820C021500002021-07-29 1:48PM EDT2021-08-20567.26536.80550.700.00-313855.95%
GOOGL210903C021500002021-07-27 3:28PM EDT2021-09-03486.09538.10552.600.00-1145.77%
GOOGL210917C021500002021-07-28 9:30AM EDT2021-09-17584.73540.60554.900.00-17440.85%
GOOGL211015C021500002021-07-27 2:45PM EDT2021-10-15493.78547.00558.300.00-61234.82%
GOOGL211217C021500002021-07-26 12:26PM EDT2021-12-17591.70567.20581.100.00-1833.97%
GOOGL220121C021500002021-07-28 10:02AM EDT2022-01-21631.12582.50595.900.00-315234.12%
GOOGL220617C021500002021-07-06 9:30AM EDT2022-06-17490.20631.60647.000.00-1633.21%
GOOGL220916C021500002021-07-28 10:52AM EDT2022-09-16724.15657.30674.000.00-11832.71%
GOOGL230120C021500002021-07-30 9:35AM EDT2023-01-20701.82692.00710.00-38.38-5.19%13032.41%
GOOGL230616C021500002021-07-29 10:33AM EDT2023-06-16776.53735.00753.000.00-31432.58%
Putsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210806P021500002021-07-23 10:42AM EDT2021-08-061.330.000.850.00-183965.04%
GOOGL210813P021500002021-07-27 1:12PM EDT2021-08-131.700.001.150.00-3952.06%
GOOGL210820P021500002021-07-29 10:18AM EDT2021-08-200.760.401.400.00-329043.69%
GOOGL210827P021500002021-07-29 1:24PM EDT2021-08-271.000.002.400.00-11041.02%
GOOGL210903P021500002021-07-27 11:03AM EDT2021-09-034.190.004.500.00-301940.83%
GOOGL210917P021500002021-07-30 1:52PM EDT2021-09-174.150.706.10+0.55+15.28%514336.56%
GOOGL211015P021500002021-07-30 11:22AM EDT2021-10-159.108.709.70+0.65+7.69%25132.13%
GOOGL211119P021500002021-07-28 10:49AM EDT2021-11-1919.4019.9021.600.00-11532.47%
GOOGL211217P021500002021-07-28 2:06PM EDT2021-12-1726.6526.4028.300.00-33731.39%
GOOGL220121P021500002021-07-30 11:24AM EDT2022-01-2136.7035.5037.30+2.40+7.00%416530.60%
GOOGL220318P021500002021-07-22 2:14PM EDT2022-03-1870.3054.1056.500.00-1230.77%
GOOGL220617P021500002021-07-30 3:11PM EDT2022-06-1781.7080.1086.50-11.00-11.87%51230.87%
GOOGL220916P021500002021-07-09 9:52AM EDT2022-09-1699.90103.50110.000.00-1430.32%
GOOGL230120P021500002021-07-28 12:23PM EDT2023-01-20134.12130.50144.000.00-201530.21%
GOOGL230616P021500002021-07-23 12:58PM EDT2023-06-16170.27165.50179.500.00-1830.03%