UK markets close in 1 hour 9 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,660.20-20.50 (-0.76%)
As of 10:20AM EDT. Market open.
In the money
Show:ListStraddle
Strike:2500.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210730C025000002021-07-27 9:57AM EDT2021-07-30183.10184.00187.20-3.90-2.09%1529975.87%
GOOGL210806C025000002021-07-26 3:03PM EDT2021-08-06186.25188.70192.800.00-212151.05%
GOOGL210813C025000002021-07-27 9:30AM EDT2021-08-13197.30188.50195.10+4.86+2.53%22241.19%
GOOGL210820C025000002021-07-27 9:55AM EDT2021-08-20202.90193.90197.70+1.90+0.95%42,99336.15%
GOOGL210827C025000002021-07-23 3:09PM EDT2021-08-27188.00202.00210.100.00-73836.87%
GOOGL210917C025000002021-07-27 9:31AM EDT2021-09-17220.80216.60222.60+6.30+2.94%11,07232.33%
GOOGL211015C025000002021-07-27 9:44AM EDT2021-10-15236.99239.40245.20+1.20+0.51%363131.35%
GOOGL211119C025000002021-07-26 3:54PM EDT2021-11-19268.35267.90273.900.00-34531.53%
GOOGL211217C025000002021-07-23 3:45PM EDT2021-12-17271.76279.40286.500.00-313030.37%
GOOGL220121C025000002021-07-27 9:53AM EDT2022-01-21305.15301.30307.50+7.36+2.47%167930.31%
GOOGL220318C025000002021-07-26 1:37PM EDT2022-03-18324.00334.60342.100.00-24830.83%
GOOGL220617C025000002021-07-26 1:39PM EDT2022-06-17368.82380.00387.500.00-29031.01%
GOOGL220916C025000002021-07-23 1:00PM EDT2022-09-16395.40416.00424.500.00-29230.89%
GOOGL230120C025000002021-07-26 3:11PM EDT2023-01-20460.00462.30470.100.00-227030.82%
GOOGL230616C025000002021-07-23 3:53PM EDT2023-06-16506.00510.60528.500.00-27731.60%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210730P025000002021-07-27 9:59AM EDT2021-07-303.252.853.30-0.55-14.47%641,30440.04%
GOOGL210806P025000002021-07-27 9:57AM EDT2021-08-068.508.309.10-1.26-12.91%1011831.60%
GOOGL210813P025000002021-07-26 3:44PM EDT2021-08-1313.0211.9013.70-0.48-3.56%115328.23%
GOOGL210820P025000002021-07-27 10:00AM EDT2021-08-2016.6715.8016.60+0.17+1.03%41,97825.66%
GOOGL210827P025000002021-07-27 9:30AM EDT2021-08-2722.2021.0023.20-0.73-3.18%1033325.83%
GOOGL210903P025000002021-07-26 12:26PM EDT2021-09-0331.7527.3029.500.00-31925.93%
GOOGL210917P025000002021-07-27 9:47AM EDT2021-09-1738.5037.4039.10+0.20+0.52%958425.34%
GOOGL211015P025000002021-07-26 3:15PM EDT2021-10-1557.5755.2058.400.00-3347525.22%
GOOGL211119P025000002021-07-26 3:12PM EDT2021-11-1984.0182.7085.90-1.49-1.74%212126.38%
GOOGL211217P025000002021-07-23 2:08PM EDT2021-12-1799.0096.2099.700.00-425125.99%
GOOGL220121P025000002021-07-26 3:11PM EDT2022-01-21115.00113.30116.400.00-516225.80%
GOOGL220318P025000002021-07-26 12:22PM EDT2022-03-18150.45146.00150.100.00-61726.83%
GOOGL220617P025000002021-07-26 1:41PM EDT2022-06-17193.00186.20190.500.00-77127.12%
GOOGL220916P025000002021-07-19 12:43PM EDT2022-09-16296.68219.40224.300.00-1127.16%
GOOGL230120P025000002021-07-26 2:49PM EDT2023-01-20265.00260.30265.500.00-83527.20%
GOOGL230616P025000002021-07-26 3:57PM EDT2023-06-16305.00296.60314.200.00-11527.68%