UK markets close in 6 hours 33 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,329.46+40.56 (+1.77%)
At close: 04:00PM EDT
2,310.00 -19.46 (-0.84%)
Pre-market: 04:54AM EDT
In the money
Show:ListStraddle
Strike:2500.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220520C025000002022-05-17 3:59PM EDT2022-05-200.300.000.000.00-413012.50%
GOOGL220527C025000002022-05-17 3:59PM EDT2022-05-273.600.000.000.00-1,03206.25%
GOOGL220603C025000002022-05-17 3:56PM EDT2022-06-039.050.000.000.00-5906.25%
GOOGL220610C025000002022-05-17 2:49PM EDT2022-06-1015.760.000.000.00-3706.25%
GOOGL220617C025000002022-05-17 3:43PM EDT2022-06-1724.400.000.000.00-96506.25%
GOOGL220624C025000002022-05-17 3:06PM EDT2022-06-2430.320.000.000.00-3403.13%
GOOGL220715C025000002022-05-17 3:59PM EDT2022-07-1550.920.000.000.00-16603.13%
GOOGL220819C025000002022-05-17 3:58PM EDT2022-08-1995.000.000.000.00-26003.13%
GOOGL220916C025000002022-05-17 3:27PM EDT2022-09-16112.900.000.000.00-12703.13%
GOOGL221021C025000002022-05-17 9:48AM EDT2022-10-21135.000.000.000.00-501.56%
GOOGL221118C025000002022-05-17 3:57PM EDT2022-11-18155.950.000.000.00-201.56%
GOOGL221216C025000002022-05-17 2:22PM EDT2022-12-16160.330.000.000.00-501.56%
GOOGL230120C025000002022-05-17 10:53AM EDT2023-01-20178.780.000.000.00-101.56%
GOOGL230317C025000002022-05-16 2:07PM EDT2023-03-17216.240.000.000.00-201.56%
GOOGL230616C025000002022-05-17 3:16PM EDT2023-06-16260.000.000.000.00-401.56%
GOOGL240119C025000002022-05-17 3:43PM EDT2024-01-19347.300.000.000.00-700.78%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220520P025000002022-05-17 3:44PM EDT2022-05-20174.160.000.000.00-3700.00%
GOOGL220527P025000002022-05-17 12:49PM EDT2022-05-27183.210.000.000.00-1000.00%
GOOGL220603P025000002022-05-17 3:44PM EDT2022-06-03182.490.000.000.00-1100.00%
GOOGL220610P025000002022-05-16 3:19PM EDT2022-06-10222.400.000.000.00-1300.00%
GOOGL220617P025000002022-05-17 2:39PM EDT2022-06-17214.420.000.000.00-2400.00%
GOOGL220624P025000002022-05-17 11:40AM EDT2022-06-24210.460.000.000.00-500.00%
GOOGL220715P025000002022-05-17 3:08PM EDT2022-07-15218.000.000.000.00-100.00%
GOOGL220819P025000002022-05-17 11:54AM EDT2022-08-19266.020.000.000.00-16200.00%
GOOGL220916P025000002022-05-13 12:52PM EDT2022-09-16281.900.000.000.00-600.00%
GOOGL221021P025000002022-05-17 11:24AM EDT2022-10-21301.060.000.000.00-4300.00%
GOOGL221118P025000002022-05-13 11:30AM EDT2022-11-18320.880.000.000.00-600.00%
GOOGL221216P025000002022-05-16 2:29PM EDT2022-12-16334.210.000.000.00-1000.00%
GOOGL230120P025000002022-05-17 2:08PM EDT2023-01-20326.860.000.000.00-500.00%
GOOGL230317P025000002022-05-12 11:38AM EDT2023-03-17406.770.000.000.00-100.00%
GOOGL230616P025000002022-05-16 9:57AM EDT2023-06-16401.640.000.000.00-200.00%
GOOGL240119P025000002022-05-12 2:11PM EDT2024-01-19499.000.000.000.00-3000.00%