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:2200.00
Callsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210806C022000002021-07-30 11:30AM EDT2021-08-06495.10485.00499.70-41.30-7.70%3685.69%
GOOGL210820C022000002021-07-29 2:51PM EDT2021-08-20491.90487.00500.90-24.63-4.77%11,60151.55%
GOOGL210827C022000002021-07-19 12:00AM EDT2021-08-27327.50487.00501.900.00--246.01%
GOOGL210917C022000002021-07-29 10:10AM EDT2021-09-17506.00490.90505.80-19.00-3.62%122738.24%
GOOGL211015C022000002021-07-30 1:52PM EDT2021-10-15509.80498.80510.10-38.77-7.07%16833.03%
GOOGL211119C022000002021-07-20 10:13AM EDT2021-11-19350.50518.00525.200.00-1233.24%
GOOGL211217C022000002021-07-30 10:12AM EDT2021-12-17537.00522.70536.00-18.00-3.24%11132.85%
GOOGL220121C022000002021-07-30 1:33PM EDT2022-01-21545.00538.40547.50-17.00-3.02%738632.09%
GOOGL220318C022000002021-07-27 9:39AM EDT2022-03-18559.48561.30570.900.00-1732.30%
GOOGL220617C022000002021-07-29 10:24AM EDT2022-06-17596.43592.40607.50-28.57-4.57%112032.61%
GOOGL220916C022000002021-07-28 10:20AM EDT2022-09-16671.67618.50636.500.00-105432.25%
GOOGL230120C022000002021-07-28 11:59AM EDT2023-01-20703.90656.00674.000.00-319931.99%
GOOGL230616C022000002021-07-29 3:38PM EDT2023-06-16728.97701.00719.000.00-11832.25%
Putsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210806P022000002021-07-30 3:26PM EDT2021-08-060.100.000.300.00-610452.83%
GOOGL210813P022000002021-07-29 11:17AM EDT2021-08-130.380.009.700.00-27259.86%
GOOGL210820P022000002021-07-30 10:40AM EDT2021-08-201.471.001.50+0.40+37.38%21,89040.18%
GOOGL210827P022000002021-07-26 11:54AM EDT2021-08-271.250.202.10-3.25-72.22%3536.62%
GOOGL210903P022000002021-07-29 12:43PM EDT2021-09-032.860.104.800.00-1337.79%
GOOGL210917P022000002021-07-30 2:33PM EDT2021-09-174.952.707.20+0.50+11.24%863034.63%
GOOGL211015P022000002021-07-29 12:56PM EDT2021-10-1510.2010.6011.700.00-1230130.80%
GOOGL211119P022000002021-07-30 10:28AM EDT2021-11-1924.5024.3025.50+1.10+4.70%49131.44%
GOOGL211217P022000002021-07-30 9:49AM EDT2021-12-1731.9031.6033.30+0.40+1.27%66230.55%
GOOGL220121P022000002021-07-30 10:28AM EDT2022-01-2142.1041.4043.50+1.60+3.95%31,18029.90%
GOOGL220318P022000002021-07-29 3:38PM EDT2022-03-1861.8061.8064.700.00-113530.20%
GOOGL220617P022000002021-07-30 3:10PM EDT2022-06-1791.9090.5097.00+3.50+3.96%715530.40%
GOOGL220916P022000002021-07-27 2:55PM EDT2022-09-16137.10115.50124.700.00-86130.24%
GOOGL230120P022000002021-07-27 3:05PM EDT2023-01-20148.00144.50157.500.00-115029.83%
GOOGL230616P022000002021-07-27 12:29PM EDT2023-06-16174.30180.50194.500.00-22429.70%