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:2700.00
Callsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210806C027000002021-07-30 3:59PM EDT2021-08-0620.8017.8022.00-12.91-38.30%96152116.53%
GOOGL210813C027000002021-07-30 3:38PM EDT2021-08-1332.1028.5034.20-13.83-30.11%426217.49%
GOOGL210820C027000002021-07-30 3:58PM EDT2021-08-2043.5042.6045.90-12.85-22.80%3063,52918.82%
GOOGL210827C027000002021-07-30 1:08PM EDT2021-08-2752.9051.0056.30-13.73-20.61%94019.79%
GOOGL210903C027000002021-07-30 3:43PM EDT2021-09-0362.8960.4065.40-11.31-15.24%83520.44%
GOOGL210917C027000002021-07-30 3:58PM EDT2021-09-1778.0077.5080.70-13.70-14.94%842,49121.16%
GOOGL211015C027000002021-07-30 3:34PM EDT2021-10-15107.10107.00108.80-11.95-10.04%8330322.57%
GOOGL211119C027000002021-07-30 2:16PM EDT2021-11-19145.15144.20149.40-14.65-9.17%147025.54%
GOOGL211217C027000002021-07-29 1:54PM EDT2021-12-17161.92159.10169.90-16.38-9.19%1413125.92%
GOOGL220121C027000002021-07-30 3:56PM EDT2022-01-21189.01186.50190.10-10.99-5.50%2066825.91%
GOOGL220318C027000002021-07-30 10:27AM EDT2022-03-18226.22220.00231.30-17.18-7.06%57227.38%
GOOGL220617C027000002021-07-30 1:22PM EDT2022-06-17276.50273.00279.80-14.30-4.92%614028.02%
GOOGL220916C027000002021-07-29 11:03AM EDT2022-09-16324.50308.50327.50-16.40-4.81%54228.95%
GOOGL230120C027000002021-07-30 3:57PM EDT2023-01-20364.90359.00377.00-21.78-5.63%343129.18%
GOOGL230616C027000002021-07-30 1:59PM EDT2023-06-16423.00415.00433.00-18.20-4.13%716329.73%
Putsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210806P027000002021-07-30 3:59PM EDT2021-08-0627.1523.3027.30+7.99+41.70%1,00925516.42%
GOOGL210820P027000002021-07-30 3:41PM EDT2021-08-2049.4547.4051.50+9.45+23.63%5830718.88%
GOOGL210827P027000002021-07-30 3:01PM EDT2021-08-2758.2855.1061.80+7.88+15.63%206219.81%
GOOGL210917P027000002021-07-30 3:53PM EDT2021-09-1782.3581.8084.60+6.35+8.36%9413020.77%
GOOGL211015P027000002021-07-30 2:13PM EDT2021-10-15109.60109.60111.50+8.26+8.15%356622.02%
GOOGL211119P027000002021-07-30 1:45PM EDT2021-11-19148.38141.70150.50+16.78+12.75%61624.81%
GOOGL211217P027000002021-07-30 10:52AM EDT2021-12-17164.00162.80167.10+9.00+5.81%392224.69%
GOOGL220121P027000002021-07-30 12:08PM EDT2022-01-21186.40182.70193.70+8.80+4.95%25925.67%
GOOGL220318P027000002021-07-23 2:22PM EDT2022-03-18214.38220.40226.400.00-2726.18%
GOOGL220617P027000002021-07-29 12:41PM EDT2022-06-17259.00265.30272.100.00-101826.73%
GOOGL220916P027000002021-04-29 3:06PM EDT2022-09-16484.28480.00498.500.00--143.72%
GOOGL230120P027000002021-07-28 10:51AM EDT2023-01-20350.00340.50358.00+9.93+2.92%1727.31%
GOOGL230616P027000002021-07-28 10:31AM EDT2023-06-16376.63386.20404.000.00-1527.38%