UK markets open in 2 hours 48 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,751.33-86.39 (-3.04%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:2700.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL211029C027000002021-10-22 3:51PM EDT2021-10-2990.9187.2091.30-58.88-39.31%3007348.96%
GOOGL211105C027000002021-10-22 3:49PM EDT2021-11-0597.7693.60100.60-56.54-36.64%273736.55%
GOOGL211112C027000002021-10-22 2:14PM EDT2021-11-12102.00100.50109.40-60.60-37.27%21332.72%
GOOGL211119C027000002021-10-22 3:56PM EDT2021-11-19114.82110.00112.70-45.18-28.24%3,3782,44429.14%
GOOGL211126C027000002021-10-22 12:37PM EDT2021-11-26115.00113.40122.10-12.09-9.51%7128.82%
GOOGL211217C027000002021-10-22 3:24PM EDT2021-12-17142.00137.20141.50-42.00-22.83%5924627.26%
GOOGL220121C027000002021-10-22 3:53PM EDT2022-01-21167.70161.80167.60-39.03-18.88%12673826.17%
GOOGL220218C027000002021-10-22 12:32PM EDT2022-02-18186.76192.20199.00+186.76-5227.98%
GOOGL220318C027000002021-10-22 3:14PM EDT2022-03-18212.00208.80216.10-53.84-20.25%1022827.65%
GOOGL220617C027000002021-10-22 9:51AM EDT2022-06-17272.00263.90272.70-40.15-12.86%214728.21%
GOOGL220916C027000002021-10-22 12:33PM EDT2022-09-16310.00306.50324.50-58.80-15.94%176529.05%
GOOGL230120C027000002021-10-22 3:38PM EDT2023-01-20370.80361.50379.50-44.20-10.65%5644129.28%
GOOGL230317C027000002021-10-21 2:56PM EDT2023-03-17440.21384.70403.000.00-21329.48%
GOOGL230616C027000002021-10-20 10:48AM EDT2023-06-16492.20419.70438.500.00-118629.74%
GOOGL240119C027000002021-10-22 1:46PM EDT2024-01-19497.00493.50511.50-66.52-11.80%103430.07%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL211029P027000002021-10-22 3:59PM EDT2021-10-2936.4335.8037.70+20.73+132.04%60154147.07%
GOOGL211105P027000002021-10-22 3:56PM EDT2021-11-0544.5144.7046.60+20.91+88.60%1616635.14%
GOOGL211112P027000002021-10-22 3:59PM EDT2021-11-1251.5549.1056.10+21.06+69.07%406831.91%
GOOGL211119P027000002021-10-22 3:51PM EDT2021-11-1959.2057.5060.10+27.50+86.75%1851,02628.70%
GOOGL211126P027000002021-10-22 1:25PM EDT2021-11-2672.6661.6067.70+32.78+82.20%95927.87%
GOOGL211217P027000002021-10-22 3:27PM EDT2021-12-1787.3082.8086.30+32.02+57.92%8437526.33%
GOOGL220121P027000002021-10-22 3:27PM EDT2022-01-21111.27107.10111.80+28.67+34.71%7848025.34%
GOOGL220218P027000002021-10-22 12:18PM EDT2022-02-18151.20136.20141.50+41.20+37.45%24326.98%
GOOGL220318P027000002021-10-22 3:28PM EDT2022-03-18156.21151.90156.80+32.08+25.84%328426.49%
GOOGL220617P027000002021-10-22 10:16AM EDT2022-06-17202.30205.10211.60+25.90+14.68%215127.10%
GOOGL220916P027000002021-10-22 9:38AM EDT2022-09-16235.00241.70259.70+14.95+6.79%27827.75%
GOOGL230120P027000002021-10-22 12:15PM EDT2023-01-20308.53292.10309.90+43.64+16.47%46527.78%
GOOGL230317P027000002021-10-12 10:02AM EDT2023-03-17340.89311.50329.700.00-1127.77%
GOOGL230616P027000002021-10-18 3:38PM EDT2023-06-16315.18339.50357.500.00-12527.61%
GOOGL240119P027000002021-10-22 3:51PM EDT2024-01-19403.25395.50413.50+23.25+6.12%1327.17%