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:2400.00
Callsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210806C024000002021-07-28 1:38PM EDT2021-08-06343.50285.50300.000.00-51055.10%
GOOGL210813C024000002021-07-23 9:39AM EDT2021-08-13216.18286.60300.200.00-1339.27%
GOOGL210820C024000002021-07-30 1:25PM EDT2021-08-20299.38287.90302.40-20.62-6.44%62,36434.64%
GOOGL210903C024000002021-07-30 9:50AM EDT2021-09-03306.54292.50309.00+56.24+22.47%2131.60%
GOOGL210917C024000002021-07-30 3:52PM EDT2021-09-17307.91299.80310.50-21.77-6.60%2562227.50%
GOOGL211015C024000002021-07-30 10:43AM EDT2021-10-15324.50318.90325.80-16.66-4.88%348327.49%
GOOGL211119C024000002021-07-30 10:57AM EDT2021-11-19349.90345.10351.60-20.10-5.43%15329.18%
GOOGL211217C024000002021-07-29 11:39AM EDT2021-12-17391.00355.30367.200.00-126029.23%
GOOGL220121C024000002021-07-30 11:19AM EDT2022-01-21383.70375.90384.70-15.30-3.83%786129.14%
GOOGL220318C024000002021-07-28 11:30AM EDT2022-03-18448.40407.30416.100.00-42029.86%
GOOGL220617C024000002021-07-28 3:59PM EDT2022-06-17450.00443.80457.20-31.00-6.44%515530.10%
GOOGL220916C024000002021-07-28 12:09PM EDT2022-09-16529.33479.50497.500.00-521230.64%
GOOGL230120C024000002021-07-28 12:19PM EDT2023-01-20530.20524.00541.50-28.46-5.09%138430.64%
GOOGL230616C024000002021-07-30 2:06PM EDT2023-06-16580.60574.00592.50-22.83-3.78%14731.06%
Putsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210806P024000002021-07-30 3:43PM EDT2021-08-060.350.150.500.00-1913936.65%
GOOGL210813P024000002021-07-30 11:34AM EDT2021-08-131.201.001.55+0.15+14.29%86630.60%
GOOGL210820P024000002021-07-30 2:33PM EDT2021-08-202.532.102.65+0.43+20.48%3789327.45%
GOOGL210827P024000002021-07-30 3:49PM EDT2021-08-274.454.205.10+0.65+17.11%23427.13%
GOOGL210903P024000002021-07-30 10:08AM EDT2021-09-036.966.607.70+0.96+16.00%128126.70%
GOOGL210917P024000002021-07-30 2:46PM EDT2021-09-1712.5011.9013.40+1.20+10.62%3750726.13%
GOOGL211015P024000002021-07-30 3:55PM EDT2021-10-1526.8025.9027.60+3.50+15.02%1247326.28%
GOOGL211119P024000002021-07-30 10:01AM EDT2021-11-1952.1049.3052.50+5.87+12.70%423828.13%
GOOGL211217P024000002021-07-30 11:02AM EDT2021-12-1764.8062.3065.20+9.90+18.03%315027.76%
GOOGL220121P024000002021-07-30 3:48PM EDT2022-01-2179.2077.2080.50+4.70+6.31%1829127.52%
GOOGL220318P024000002021-07-29 12:40PM EDT2022-03-18104.31106.50110.200.00-12328.28%
GOOGL220617P024000002021-07-30 11:01AM EDT2022-06-17148.90138.50148.00+8.48+6.04%221028.42%
GOOGL220916P024000002021-07-27 3:41PM EDT2022-09-16164.66171.00180.100.00-1728.37%
GOOGL230120P024000002021-07-30 12:01PM EDT2023-01-20221.10208.00225.00+8.74+4.12%232728.77%
GOOGL230616P024000002021-07-23 10:14AM EDT2023-06-16249.73249.50268.000.00-32228.81%