UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,696.27-19.29 (-0.71%)
As of 1:24PM EDT. Market open.
In the money
Show:ListStraddle
Strike:2900.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210730C029000002021-07-30 11:25AM EDT2021-07-300.050.000.05-0.07-58.33%6781449.22%
GOOGL210806C029000002021-07-30 12:53PM EDT2021-08-060.550.300.75-0.15-21.43%4320524.06%
GOOGL210813C029000002021-07-30 12:05PM EDT2021-08-131.451.501.80-1.15-44.23%125320.36%
GOOGL210820C029000002021-07-30 12:41PM EDT2021-08-203.083.103.60-1.22-28.37%471,62519.34%
GOOGL210827C029000002021-07-30 12:09PM EDT2021-08-275.515.606.40-2.59-31.98%138619.32%
GOOGL210903C029000002021-07-30 12:34PM EDT2021-09-038.758.509.70-3.95-31.10%3419.43%
GOOGL210917C029000002021-07-30 12:02PM EDT2021-09-1716.2016.0017.40-4.30-20.98%3040119.85%
GOOGL211015C029000002021-07-30 10:53AM EDT2021-10-1534.7534.9036.80-6.42-15.59%1216121.31%
GOOGL211119C029000002021-07-30 10:45AM EDT2021-11-1971.2067.4070.00-6.29-8.12%23524.24%
GOOGL211217C029000002021-07-28 12:43PM EDT2021-12-17101.5082.9086.000.00-114224.34%
GOOGL220121C029000002021-07-30 11:29AM EDT2022-01-21104.79103.00106.90-9.21-8.08%412124.78%
GOOGL220318C029000002021-07-29 2:35PM EDT2022-03-18154.80140.80146.100.00-1726.34%
GOOGL220617C029000002021-07-30 11:17AM EDT2022-06-17191.00187.90193.70-32.68-14.61%44627.12%
GOOGL220916C029000002021-07-28 9:45AM EDT2022-09-16263.35228.60235.300.00-91127.62%
GOOGL230120C029000002021-07-29 2:09PM EDT2023-01-20292.15277.40285.200.00-317128.00%
GOOGL230616C029000002021-07-26 12:27PM EDT2023-06-16329.00326.50344.800.00-2513828.86%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210730P029000002021-07-23 11:40AM EDT2021-07-30272.70201.50203.900.00-1155.76%
GOOGL210806P029000002021-07-28 11:03AM EDT2021-08-06170.10200.50205.300.00-4327.20%
GOOGL210813P029000002021-07-27 3:57PM EDT2021-08-13165.86203.40206.000.00-1221.30%
GOOGL210820P029000002021-07-28 10:40AM EDT2021-08-20155.72205.10207.500.00-272619.55%
GOOGL211015P029000002021-07-23 3:36PM EDT2021-10-15228.97234.40240.200.00-2521.24%
GOOGL211119P029000002021-07-28 9:56AM EDT2021-11-19242.75265.00268.800.00-5523.33%
GOOGL220121P029000002021-07-23 9:35AM EDT2022-01-21284.40300.10303.600.00-1323.80%
GOOGL220916P029000002021-06-14 12:11AM EDT2022-09-16585.300.000.000.00--00.00%
GOOGL230120P029000002021-05-21 9:30AM EDT2023-01-20702.40624.00638.000.00-1239.44%
GOOGL230616P029000002021-05-11 10:40AM EDT2023-06-16779.50655.50671.500.00-1037.25%