UK markets close in 1 hour 37 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,778.37+29.43 (+1.07%)
As of 9:53AM EDT. Market open.
In the money
Show:ListStraddle
Strike:2850.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL211029C028500002021-10-26 9:37AM EDT2021-10-2933.3131.8033.10+13.81+70.82%1561,93752.57%
GOOGL211105C028500002021-10-26 9:35AM EDT2021-11-0536.4037.2038.40+10.50+40.54%828335.06%
GOOGL211112C028500002021-10-26 9:30AM EDT2021-11-1242.3044.5046.50+11.90+39.14%18430.92%
GOOGL211119C028500002021-10-26 9:37AM EDT2021-11-1951.0051.3052.80+14.50+39.73%1084,54028.52%
GOOGL211126C028500002021-10-25 3:37PM EDT2021-11-2639.5053.2059.500.00-44827.34%
GOOGL211203C028500002021-10-25 10:16AM EDT2021-12-0343.8057.3064.900.00-11226.31%
GOOGL211217C028500002021-10-26 9:37AM EDT2021-12-1778.0075.2080.20+17.50+28.93%337526.28%
GOOGL220121C028500002021-10-25 3:38PM EDT2022-01-2186.0099.70105.800.00-3239025.17%
GOOGL220218C028500002021-10-26 9:35AM EDT2022-02-18133.60130.20137.90+19.05+16.63%2727.09%
GOOGL220318C028500002021-10-25 9:40AM EDT2022-03-18125.00149.00157.200.00-225227.10%
GOOGL220617C028500002021-10-25 10:44AM EDT2022-06-17179.10204.20213.300.00-1316327.52%
GOOGL220916C028500002021-10-25 3:18PM EDT2022-09-16234.40247.50265.500.00-208528.35%
GOOGL230120C028500002021-10-25 12:21PM EDT2023-01-20286.90302.00316.100.00-1415728.18%
GOOGL230317C028500002021-10-22 12:13PM EDT2023-03-17315.40334.70345.600.00-3428.84%
GOOGL230616C028500002021-10-26 9:33AM EDT2023-06-16359.40371.70383.50+11.12+3.19%32929.25%
GOOGL240119C028500002021-10-22 9:48AM EDT2024-01-19437.20448.80459.000.00-12229.66%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL211029P028500002021-10-26 9:30AM EDT2021-10-2994.2984.4086.70-32.91-25.87%37235.23%
GOOGL211105P028500002021-10-25 12:59PM EDT2021-11-05120.3392.4094.400.00-10524026.04%
GOOGL211112P028500002021-10-25 12:59PM EDT2021-11-12125.3897.70100.600.00-3723.22%
GOOGL211119P028500002021-10-25 2:24PM EDT2021-11-19136.1599.90102.100.00-4148420.28%
GOOGL211126P028500002021-10-22 12:50PM EDT2021-11-26147.20103.40117.200.00-1622.90%
GOOGL211217P028500002021-10-22 3:48PM EDT2021-12-17165.00124.50133.900.00-4516021.93%
GOOGL220121P028500002021-10-25 10:04AM EDT2022-01-21190.30155.40165.700.00-250823.00%
GOOGL220218P028500002021-10-22 3:59PM EDT2022-02-18214.70180.60189.600.00-3323.90%
GOOGL220318P028500002021-10-21 9:56AM EDT2022-03-18188.80197.80206.100.00-18323.84%
GOOGL220617P028500002021-10-22 1:17PM EDT2022-06-17291.52251.30263.300.00-117225.11%
GOOGL220916P028500002021-10-25 10:36AM EDT2022-09-16332.20296.00315.000.00-210226.26%
GOOGL230120P028500002021-10-21 3:28PM EDT2023-01-20339.70343.60356.800.00-93525.70%
GOOGL230317P028500002021-10-08 9:56AM EDT2023-03-17388.60362.30376.400.00-4425.74%
GOOGL230616P028500002021-10-08 11:01AM EDT2023-06-16424.80393.30406.500.00-23325.84%
GOOGL240119P028500002021-09-20 9:30AM EDT2024-01-19504.29474.50492.500.00-1527.37%