UK markets open in 3 hours 3 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,837.72+2.34 (+0.08%)
At close: 4:00PM EDT
2,777.00 -60.72 (-2.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:2900.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL211022C029000002021-10-21 3:59PM EDT2021-10-221.401.351.40-0.80-36.36%10,9146,77528.56%
GOOGL211029C029000002021-10-21 3:59PM EDT2021-10-2937.4936.3038.00+2.49+7.11%40074238.02%
GOOGL211105C029000002021-10-21 3:39PM EDT2021-11-0540.3541.2043.40-0.55-1.34%11122030.26%
GOOGL211112C029000002021-10-21 11:42AM EDT2021-11-1242.6044.4051.50-1.47-3.34%12828.03%
GOOGL211119C029000002021-10-21 3:58PM EDT2021-11-1953.1551.9053.70+1.65+3.20%8593225.13%
GOOGL211126C029000002021-10-21 1:52PM EDT2021-11-2653.8056.4062.20-4.50-7.72%212125.02%
GOOGL211217C029000002021-10-21 3:53PM EDT2021-12-1778.0076.3081.60+4.33+5.88%3567424.31%
GOOGL220121C029000002021-10-21 3:43PM EDT2022-01-21103.20102.80108.50+2.00+1.98%1341823.92%
GOOGL220318C029000002021-10-21 3:57PM EDT2022-03-18155.11148.50158.60+1.81+1.18%413825.83%
GOOGL220617C029000002021-10-21 3:13PM EDT2022-06-17209.00211.20218.70-2.60-1.23%3218026.89%
GOOGL220916C029000002021-10-21 2:46PM EDT2022-09-16256.10254.10273.00-7.20-2.73%105927.93%
GOOGL230120C029000002021-10-21 12:54PM EDT2023-01-20311.44311.00329.00-7.46-2.34%920028.19%
GOOGL230317C029000002021-10-13 2:05PM EDT2023-03-17301.50336.00353.500.00-1328.44%
GOOGL230616C029000002021-10-21 12:26PM EDT2023-06-16375.43373.50389.50-23.49-5.89%117428.69%
GOOGL240119C029000002021-10-20 1:10PM EDT2024-01-19470.16450.50466.000.00-41229.16%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL211022P029000002021-10-21 2:09PM EDT2021-10-2279.5159.7068.50+14.18+21.71%92144.23%
GOOGL211029P029000002021-10-21 12:48PM EDT2021-10-29110.3994.20101.60+10.89+10.94%163038.86%
GOOGL211105P029000002021-10-21 11:51AM EDT2021-11-05113.4399.50108.00+15.23+15.51%62931.32%
GOOGL211112P029000002021-10-08 11:57AM EDT2021-11-12195.02104.10112.000.00-1227.37%
GOOGL211119P029000002021-10-21 12:05PM EDT2021-11-19130.30111.50117.80+15.43+13.43%216425.73%
GOOGL211126P029000002021-10-18 2:28AM EDT2021-11-26128.88116.10123.700.00--124.81%
GOOGL211217P029000002021-10-21 12:08PM EDT2021-12-17150.00136.30142.20+12.56+9.14%312723.94%
GOOGL220121P029000002021-10-20 3:54PM EDT2022-01-21162.20161.00167.000.00-913823.27%
GOOGL220318P029000002021-10-20 10:32AM EDT2022-03-18202.00207.80214.600.00-15724.98%
GOOGL220617P029000002021-10-15 3:28PM EDT2022-06-17272.50263.40271.400.00-114625.86%
GOOGL220916P029000002021-10-20 1:37PM EDT2022-09-16312.80303.10322.000.00-221726.72%
GOOGL230120P029000002021-09-23 10:28AM EDT2023-01-20382.06353.00371.000.00-13526.61%
GOOGL230317P029000002021-10-14 3:13PM EDT2023-03-17395.47374.00392.000.00-1226.69%
GOOGL230616P029000002021-09-28 11:03AM EDT2023-06-16491.47404.50421.500.00-42726.63%
GOOGL240119P029000002021-10-18 3:38PM EDT2024-01-19480.43462.00479.000.00-1326.26%