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:2350.00
Callsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210806C023500002021-07-26 2:48PM EDT2021-08-06352.27335.40350.80+29.02+8.98%1364.83%
GOOGL210813C023500002021-07-21 9:58AM EDT2021-08-13205.00335.50350.400.00--145.17%
GOOGL210820C023500002021-07-28 2:04PM EDT2021-08-20392.12338.00351.800.00-57038.70%
GOOGL210827C023500002021-07-23 11:39AM EDT2021-08-27400.30339.00353.600.00-2335.32%
GOOGL210917C023500002021-07-29 2:43PM EDT2021-09-17378.71345.50357.400.00-530429.22%
GOOGL211015C023500002021-07-28 1:16PM EDT2021-10-15395.74364.20369.900.00-12828.57%
GOOGL211119C023500002021-07-27 11:25AM EDT2021-11-19344.87385.90394.600.00-301930.47%
GOOGL211217C023500002021-07-26 2:27PM EDT2021-12-17383.13398.00406.600.00-51429.87%
GOOGL220121C023500002021-07-28 2:21PM EDT2022-01-21447.10414.40423.500.00-18629.83%
GOOGL220318C023500002021-07-28 10:29AM EDT2022-03-18501.25444.10455.100.00-1130.75%
GOOGL220617C023500002021-07-28 10:30AM EDT2022-06-17536.38477.50496.500.00-14431.09%
GOOGL220916C023500002021-07-23 12:15PM EDT2022-09-16476.00512.50530.000.00-11230.95%
GOOGL230120C023500002021-07-23 12:47PM EDT2023-01-20590.91555.50573.000.00-13830.95%
GOOGL230616C023500002021-07-30 3:06PM EDT2023-06-16615.00604.00622.50-24.73-3.87%21931.32%
Putsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210806P023500002021-07-28 3:02PM EDT2021-08-060.420.000.500.00-65942.46%
GOOGL210813P023500002021-07-28 11:13AM EDT2021-08-131.120.551.250.00-63434.09%
GOOGL210820P023500002021-07-30 11:30AM EDT2021-08-201.851.452.15+0.07+3.93%5035030.38%
GOOGL210827P023500002021-07-29 2:47PM EDT2021-08-272.803.003.900.00-236329.36%
GOOGL210903P023500002021-07-27 1:00PM EDT2021-09-036.284.905.900.00-1228.61%
GOOGL210917P023500002021-07-30 3:46PM EDT2021-09-179.509.1010.20+0.70+7.95%16059427.51%
GOOGL211015P023500002021-07-30 2:36PM EDT2021-10-1521.4020.6021.90+0.35+1.66%917227.26%
GOOGL211119P023500002021-07-29 1:16PM EDT2021-11-1939.6041.8043.700.00-42928.86%
GOOGL211217P023500002021-07-27 12:13PM EDT2021-12-1748.6152.5055.100.00-15128.39%
GOOGL220121P023500002021-07-30 12:01PM EDT2022-01-2168.2066.1069.10+3.80+5.90%1325628.05%
GOOGL220318P023500002021-07-28 2:50PM EDT2022-03-1892.4793.3096.700.00-304628.71%
GOOGL220617P023500002021-07-29 9:43AM EDT2022-06-17134.10123.00132.50+6.21+4.86%16128.77%
GOOGL220916P023500002021-07-27 3:46PM EDT2022-09-16158.75154.50163.100.00-3928.65%
GOOGL230120P023500002021-07-27 10:52AM EDT2023-01-20215.55192.00205.000.00-238328.88%
GOOGL230616P023500002021-07-29 9:53AM EDT2023-06-16233.75230.50248.500.00-1629.05%