UK markets open in 5 hours 38 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,725.03+22.52 (+0.83%)
At close: 4:00PM EDT
2,723.00 -2.03 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:2550.00
Callsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210806C025500002021-08-05 3:42PM EDT2021-08-06171.00172.40177.70+18.00+11.76%167180.09%
GOOGL210813C025500002021-08-05 2:46PM EDT2021-08-13170.89172.20181.90+8.49+5.23%18235.57%
GOOGL210820C025500002021-08-05 3:19PM EDT2021-08-20175.00174.50181.80+13.95+8.66%431925.87%
GOOGL210827C025500002021-08-05 2:55PM EDT2021-08-27178.89180.70188.80+6.29+3.64%26426.51%
GOOGL210903C025500002021-08-05 2:55PM EDT2021-09-03184.07184.00193.80+10.35+5.96%12125.78%
GOOGL210910C025500002021-08-04 1:25PM EDT2021-09-10182.85189.00194.40+182.85--1423.41%
GOOGL210917C025500002021-08-05 10:16AM EDT2021-09-17195.00194.10202.50+9.18+4.94%644324.62%
GOOGL211015C025500002021-08-03 1:04PM EDT2021-10-15212.83216.20222.100.00-523824.54%
GOOGL211119C025500002021-08-04 11:35AM EDT2021-11-19241.00249.20256.100.00-14126.99%
GOOGL211217C025500002021-08-03 10:45AM EDT2021-12-17235.30266.20275.500.00-25627.35%
GOOGL220121C025500002021-08-04 2:13PM EDT2022-01-21278.50286.10293.400.00-314627.05%
GOOGL220318C025500002021-07-30 3:24PM EDT2022-03-18310.54323.50333.100.00-42928.54%
GOOGL220617C025500002021-07-30 3:24PM EDT2022-06-17356.18364.50384.000.00-26329.51%
GOOGL220916C025500002021-07-26 2:56PM EDT2022-09-16384.13405.00424.000.00-2929.74%
GOOGL230120C025500002021-08-03 11:33AM EDT2023-01-20425.75454.50472.500.00-110029.93%
GOOGL230616C025500002021-07-28 1:59PM EDT2023-06-16533.00508.00526.000.00-31030.35%
Putsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210806P025500002021-08-05 1:10PM EDT2021-08-060.300.000.45+0.05+20.00%5829853.66%
GOOGL210813P025500002021-08-05 3:14PM EDT2021-08-131.461.001.50-0.71-32.72%1011525.27%
GOOGL210820P025500002021-08-05 3:52PM EDT2021-08-203.743.404.00-1.83-32.85%7261822.64%
GOOGL210827P025500002021-08-05 10:09AM EDT2021-08-279.006.608.60-2.40-21.05%2120122.87%
GOOGL210903P025500002021-08-05 3:43PM EDT2021-09-0312.3711.1012.60-3.13-20.19%13222.43%
GOOGL210910P025500002021-08-04 11:05AM EDT2021-09-1022.0014.5017.10+22.00--2722.37%
GOOGL210917P025500002021-08-05 3:48PM EDT2021-09-1721.8021.2022.30-5.27-19.47%3180122.62%
GOOGL211015P025500002021-08-05 2:41PM EDT2021-10-1543.4040.9043.50-5.50-11.25%1320923.61%
GOOGL211119P025500002021-08-04 3:06PM EDT2021-11-1981.0571.3076.100.00-21726.03%
GOOGL211217P025500002021-08-05 3:12PM EDT2021-12-1791.4586.8091.50-5.77-5.93%4516625.83%
GOOGL220121P025500002021-08-03 1:05PM EDT2022-01-21114.00104.30109.900.00-410525.80%
GOOGL220318P025500002021-08-04 3:25PM EDT2022-03-18150.30139.10145.200.00-12726.92%
GOOGL220617P025500002021-07-26 10:47AM EDT2022-06-17212.90177.50190.100.00-24227.53%
GOOGL220916P025500002021-08-03 1:37PM EDT2022-09-16227.31212.50225.600.00-5927.58%
GOOGL230120P025500002021-08-04 12:23PM EDT2023-01-20272.00256.00274.000.00-32028.05%
GOOGL230616P025500002021-08-02 9:31AM EDT2023-06-16322.35302.40319.000.00-2328.08%