UK markets close in 23 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,281.11-39.90 (-1.72%)
As of 11:07AM EDT. Market open.
In the money
Show:ListStraddle
Strike:2700.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220520C027000002022-05-16 10:36AM EDT2022-05-200.300.050.30-0.05-14.29%71,86253.71%
GOOGL220527C027000002022-05-16 9:38AM EDT2022-05-271.200.500.90-0.20-14.29%1114942.08%
GOOGL220603C027000002022-05-16 10:49AM EDT2022-06-031.551.351.85-1.20-43.64%1116637.19%
GOOGL220610C027000002022-05-13 2:18PM EDT2022-06-105.002.803.500.00-317335.44%
GOOGL220617C027000002022-05-16 10:41AM EDT2022-06-175.905.305.90-3.60-37.89%9177634.83%
GOOGL220624C027000002022-05-16 10:40AM EDT2022-06-247.807.008.00-6.40-45.07%14833.79%
GOOGL220701C027000002022-05-16 12:02AM EDT2022-07-0113.457.4013.700.00--135.52%
GOOGL220715C027000002022-05-16 10:39AM EDT2022-07-1517.2016.1017.30-4.30-20.00%848033.20%
GOOGL220819C027000002022-05-16 10:34AM EDT2022-08-1942.4141.3043.00-6.39-13.09%154635.45%
GOOGL220916C027000002022-05-16 9:32AM EDT2022-09-1662.0053.4055.70-3.80-5.78%816634.46%
GOOGL221021C027000002022-05-16 9:40AM EDT2022-10-2182.0070.2074.30-0.20-0.24%122834.34%
GOOGL221118C027000002022-05-13 12:59PM EDT2022-11-18111.4487.7092.500.00-161834.98%
GOOGL221216C027000002022-05-16 9:58AM EDT2022-12-16105.0097.30102.70-7.50-6.67%22134.30%
GOOGL230120C027000002022-05-16 9:32AM EDT2023-01-20124.50111.30118.10-6.37-4.87%132,60334.11%
GOOGL230317C027000002022-05-12 11:46AM EDT2023-03-17137.43137.30150.100.00-215635.00%
GOOGL230616C027000002022-05-13 11:51AM EDT2023-06-16206.40174.80188.300.00-221434.97%
GOOGL240119C027000002022-05-13 3:55PM EDT2024-01-19275.00249.00268.000.00-2129335.02%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220520P027000002022-05-16 10:07AM EDT2022-05-20409.00407.60415.90+65.72+19.14%23880.00%
GOOGL220527P027000002022-05-13 12:01PM EDT2022-05-27363.78404.60417.500.00-3240.00%
GOOGL220603P027000002022-05-13 12:21PM EDT2022-06-03355.00402.80413.200.00-740.00%
GOOGL220610P027000002022-05-16 12:13AM EDT2022-06-10356.80404.40414.300.00--30.00%
GOOGL220617P027000002022-05-13 12:20PM EDT2022-06-17361.70409.20420.800.00-1469728.42%
GOOGL220715P027000002022-05-13 1:05PM EDT2022-07-15376.80415.50427.400.00-218027.78%
GOOGL220819P027000002022-05-13 11:37AM EDT2022-08-19407.92436.80451.800.00-1019332.28%
GOOGL220916P027000002022-05-16 10:01AM EDT2022-09-16460.85445.50461.60-35.15-7.09%129731.14%
GOOGL221021P027000002022-05-13 9:33AM EDT2022-10-21477.35459.00471.700.00-522429.82%
GOOGL221118P027000002022-05-13 10:54AM EDT2022-11-18454.90472.50487.900.00-1830.69%
GOOGL221216P027000002022-05-09 9:43AM EDT2022-12-16499.65477.10491.800.00-11229.31%
GOOGL230120P027000002022-05-11 3:26PM EDT2023-01-20503.87487.30502.800.00-139828.94%
GOOGL230317P027000002022-05-09 11:11AM EDT2023-03-17531.10503.50521.000.00-1314428.70%
GOOGL230616P027000002022-05-02 12:03PM EDT2023-06-16580.20521.30538.300.00-111927.25%
GOOGL240119P027000002022-05-09 3:39PM EDT2024-01-19595.80559.00578.400.00-124925.60%