UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,295.15-25.86 (-1.11%)
As of 12:18PM EDT. Market open.
In the money
Show:ListStraddle
Strike:2200.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220520C022000002022-05-16 11:50AM EDT2022-05-20111.70108.30114.90-18.30-14.08%2851852.08%
GOOGL220527C022000002022-05-16 10:56AM EDT2022-05-27124.75125.50134.20-31.78-20.30%22447.69%
GOOGL220603C022000002022-05-13 10:41AM EDT2022-06-03165.00135.60147.800.00-5045.26%
GOOGL220610C022000002022-05-16 12:12AM EDT2022-06-10164.15146.90156.600.00--242.67%
GOOGL220617C022000002022-05-12 3:07PM EDT2022-06-17185.00159.30168.000.00-114342.38%
GOOGL220701C022000002022-05-16 12:01AM EDT2022-07-01230.00174.10186.300.00--1041.49%
GOOGL220715C022000002022-05-13 1:58PM EDT2022-07-15219.27193.00200.000.00-84140.30%
GOOGL220819C022000002022-05-16 12:01PM EDT2022-08-19239.10233.20241.40-18.80-7.29%117141.41%
GOOGL220916C022000002022-05-12 3:59PM EDT2022-09-16245.45252.10260.000.00-10812140.08%
GOOGL221021C022000002022-05-12 3:11PM EDT2022-10-21248.60274.30285.000.00-33839.71%
GOOGL221118C022000002022-05-13 1:59PM EDT2022-11-18322.00295.30307.500.00-1540.20%
GOOGL221216C022000002022-05-03 11:01AM EDT2022-12-16289.80304.50320.500.00-13039.42%
GOOGL230120C022000002022-05-16 10:55AM EDT2023-01-20325.00323.30336.60-21.85-6.30%123538.77%
GOOGL230317C022000002022-04-25 1:01PM EDT2023-03-17470.58352.40368.000.00-15138.95%
GOOGL230616C022000002022-05-13 2:04PM EDT2023-06-16415.00391.80410.000.00-14238.80%
GOOGL240119C022000002022-05-12 3:52PM EDT2024-01-19460.26470.00490.000.00-44338.28%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220520P022000002022-05-16 11:57AM EDT2022-05-2013.2012.3013.10-1.00-7.04%1221,98543.64%
GOOGL220527P022000002022-05-16 12:01PM EDT2022-05-2730.7029.2030.50-5.30-14.72%4310741.66%
GOOGL220603P022000002022-05-16 11:56AM EDT2022-06-0340.8240.0041.50-6.18-13.15%610939.25%
GOOGL220610P022000002022-05-16 10:22AM EDT2022-06-1053.8049.2050.90+7.20+15.45%62037.90%
GOOGL220617P022000002022-05-16 10:21AM EDT2022-06-1764.6760.8062.00+2.76+4.46%1181538.10%
GOOGL220624P022000002022-05-16 10:49AM EDT2022-06-2475.0067.4069.80+12.10+19.24%13937.41%
GOOGL220715P022000002022-05-16 11:17AM EDT2022-07-1594.9088.0090.10+6.90+7.84%823636.13%
GOOGL220819P022000002022-05-16 9:37AM EDT2022-08-19133.20129.40132.00+4.13+3.20%352538.23%
GOOGL220916P022000002022-05-16 9:33AM EDT2022-09-16145.83143.30146.30-3.57-2.39%165636.45%
GOOGL221021P022000002022-05-13 3:36PM EDT2022-10-21160.00160.50165.300.00-414035.48%
GOOGL221118P022000002022-05-13 10:25AM EDT2022-11-18180.00175.10180.700.00-13335.18%
GOOGL221216P022000002022-05-16 11:36AM EDT2022-12-16194.10184.60189.50+4.10+2.16%2934.12%
GOOGL230120P022000002022-05-13 2:07PM EDT2023-01-20200.00194.40201.700.00-639633.32%
GOOGL230317P022000002022-05-13 12:10PM EDT2023-03-17207.30210.90224.000.00-215832.89%
GOOGL230616P022000002022-05-13 11:16AM EDT2023-06-16240.26231.40247.500.00-710931.45%
GOOGL240119P022000002022-05-16 10:32AM EDT2024-01-19283.06273.20291.00-0.44-0.16%1028729.12%