UK markets close in 15 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,289.49-31.52 (-1.36%)
As of 11:15AM EDT. Market open.
In the money
Show:ListStraddle
Strike:2150.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220520C021500002022-05-16 9:30AM EDT2022-05-20160.19142.60151.90-24.63-13.33%21654.95%
GOOGL220527C021500002022-05-02 2:45PM EDT2022-05-27184.80155.80167.200.00-1148.93%
GOOGL220610C021500002022-05-16 12:12AM EDT2022-06-10201.55174.70188.100.00--143.95%
GOOGL220617C021500002022-05-13 12:47PM EDT2022-06-17246.88189.00198.500.00-16443.46%
GOOGL220715C021500002022-05-12 2:39PM EDT2022-07-15250.00216.80228.100.00-1640.94%
GOOGL220916C021500002022-05-12 11:12AM EDT2022-09-16288.93276.30285.400.00-11940.45%
GOOGL221021C021500002022-05-10 1:27PM EDT2022-10-21312.56297.80309.200.00-13139.96%
GOOGL221216C021500002022-05-16 12:05AM EDT2022-12-16363.35329.90345.000.00--139.81%
GOOGL230120C021500002022-05-12 2:32PM EDT2023-01-20365.00344.80357.90+44.38+13.84%17138.74%
GOOGL230317C021500002022-04-27 9:51AM EDT2023-03-17370.00375.10391.900.00-1939.34%
GOOGL230616C021500002022-05-05 2:47PM EDT2023-06-16452.70413.40431.300.00-423238.95%
GOOGL240119C021500002022-04-29 3:50PM EDT2024-01-19510.00492.00509.500.00-111538.37%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220520P021500002022-05-16 10:54AM EDT2022-05-209.109.109.80+0.40+4.60%9247250.13%
GOOGL220527P021500002022-05-16 10:53AM EDT2022-05-2723.9023.7024.70+1.40+6.22%2611346.49%
GOOGL220603P021500002022-05-16 10:42AM EDT2022-06-0332.6033.9035.30-0.27-0.82%520343.60%
GOOGL220610P021500002022-05-16 10:54AM EDT2022-06-1044.0042.1043.70+5.15+13.26%28141.53%
GOOGL220617P021500002022-05-13 3:52PM EDT2022-06-1750.4652.9054.300.00-3450941.47%
GOOGL220624P021500002022-05-16 12:01AM EDT2022-06-2455.0059.2061.800.00--640.55%
GOOGL220701P021500002022-05-16 12:01AM EDT2022-07-0164.8863.3070.900.00--140.59%
GOOGL220715P021500002022-05-16 10:32AM EDT2022-07-1576.8079.8081.60+4.42+6.11%1122738.86%
GOOGL220916P021500002022-05-13 10:02AM EDT2022-09-16121.80131.20133.900.00-233938.03%
GOOGL221021P021500002022-05-13 12:52PM EDT2022-10-21137.40147.30152.000.00-29936.82%
GOOGL221118P021500002022-05-12 2:48PM EDT2022-11-18210.97162.30167.100.00-53936.43%
GOOGL221216P021500002022-05-13 10:44AM EDT2022-12-16170.00170.90176.400.00-12135.40%
GOOGL230120P021500002022-05-12 2:52PM EDT2023-01-20227.88180.60186.900.00-722934.31%
GOOGL230317P021500002022-05-11 3:47PM EDT2023-03-17226.67197.20208.600.00-14233.79%
GOOGL230616P021500002022-05-05 2:47PM EDT2023-06-16251.28216.60232.200.00-18732.31%
GOOGL240119P021500002022-05-13 1:59PM EDT2024-01-19257.10255.50275.500.00-712329.88%