UK Markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,591.32+6.66 (+0.26%)
As of 01:51PM EST. Market open.
In the money
Show:ListStraddle
Strike:2750.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220128C027500002022-01-05 3:58PM EST2022-01-2881.2378.1086.10-73.45-47.49%214188.01%
GOOGL220204C027500002021-12-28 2:59PM EST2022-02-04227.48100.80110.800.00--2103.99%
GOOGL220218C027500002022-01-05 3:58PM EST2022-02-18121.70116.60122.60-71.50-37.01%91,28170.55%
GOOGL220318C027500002022-01-05 3:39PM EST2022-03-18156.00141.20148.70-69.25-30.74%1612554.10%
GOOGL220414C027500002022-01-05 3:52PM EST2022-04-14170.00162.50171.00-94.20-35.65%24249.27%
GOOGL220617C027500002022-01-05 3:58PM EST2022-06-17218.20211.10221.40-84.77-27.98%104544.38%
GOOGL220916C027500002022-01-05 3:39PM EST2022-09-16282.00264.10275.50-79.25-21.94%65441.20%
GOOGL230120C027500002022-01-05 3:46PM EST2023-01-20337.50328.00337.50-62.74-15.68%77239.24%
GOOGL230317C027500002021-12-28 10:11AM EST2023-03-17486.42345.00363.000.00-1338.81%
GOOGL230616C027500002022-01-05 3:22PM EST2023-06-16402.00383.40401.00-86.34-17.68%52638.28%
GOOGL240119C027500002022-01-05 3:58PM EST2024-01-19468.13459.00477.00-97.77-17.28%43137.28%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220128P027500002022-01-05 3:58PM EST2022-01-2873.9470.0079.50+48.91+195.41%44930.00%
GOOGL220204P027500002022-01-05 3:21PM EST2022-02-0488.5296.00103.80+41.53+88.38%28660.00%
GOOGL220211P027500002022-01-05 3:44PM EST2022-02-1197.32101.00109.90+48.62+99.84%3030.00%
GOOGL220218P027500002022-01-05 3:59PM EST2022-02-18113.50108.20116.30+54.00+90.76%497440.00%
GOOGL220318P027500002022-01-05 3:40PM EST2022-03-18125.00132.60139.30+48.20+62.76%441550.00%
GOOGL220414P027500002022-01-05 2:38PM EST2022-04-14134.50152.10158.80+46.75+53.28%30145.35%
GOOGL220617P027500002022-01-05 3:58PM EST2022-06-17200.00197.60204.50+56.49+39.36%210016.12%
GOOGL220916P027500002022-01-05 2:35PM EST2022-09-16228.40240.20254.50+42.30+22.73%113219.19%
GOOGL230120P027500002022-01-05 3:22PM EST2023-01-20289.10289.60305.50+48.80+20.31%717020.60%
GOOGL230317P027500002021-12-02 12:34PM EST2023-03-17310.00251.70268.800.00-11115.74%
GOOGL230616P027500002022-01-04 3:50PM EST2023-06-16287.34335.50353.500.00-15021.34%
GOOGL240119P027500002022-01-05 3:47PM EST2024-01-19392.20385.50403.50+47.03+13.63%43021.31%