UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,229.76+51.60 (+2.37%)
At close: 04:00PM EDT
2,212.00 -17.76 (-0.80%)
After hours: 05:11PM EDT
In the money
Show:ListStraddle
Strike:2900.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220527C029000002022-05-13 3:57PM EDT2022-05-270.250.000.100.00-6711871.68%
GOOGL220603C029000002022-05-13 11:26AM EDT2022-06-030.850.000.900.00-71356.86%
GOOGL220610C029000002022-05-20 12:50PM EDT2022-06-100.050.000.850.00-1248.68%
GOOGL220617C029000002022-05-23 3:27PM EDT2022-06-170.250.200.40-0.10-28.57%2060238.14%
GOOGL220624C029000002022-05-23 1:15PM EDT2022-06-240.250.001.10-0.94-78.99%191638.17%
GOOGL220701C029000002022-05-23 1:04PM EDT2022-07-011.190.051.20-1.01-45.91%8835.07%
GOOGL220715C029000002022-05-23 3:19PM EDT2022-07-151.801.351.80+0.45+33.33%1285831.92%
GOOGL220819C029000002022-05-23 3:37PM EDT2022-08-198.307.408.50+1.65+24.81%824732.38%
GOOGL220916C029000002022-05-23 2:44PM EDT2022-09-1612.7012.2013.50+2.30+22.12%5990031.20%
GOOGL221021C029000002022-05-23 2:45PM EDT2022-10-2121.9019.8023.60+4.10+23.03%312831.42%
GOOGL221118C029000002022-05-23 2:46PM EDT2022-11-1831.3029.4033.10+7.10+29.34%63031.75%
GOOGL221216C029000002022-05-20 3:48PM EDT2022-12-1632.3036.1040.900.00-7931.50%
GOOGL230120C029000002022-05-23 3:45PM EDT2023-01-2047.3244.9050.60+10.82+29.64%745331.23%
GOOGL230317C029000002022-05-20 3:35PM EDT2023-03-1760.5563.5073.000.00-212532.08%
GOOGL230616C029000002022-05-20 12:35PM EDT2023-06-1682.0094.50104.000.00-125532.35%
GOOGL240119C029000002022-05-23 10:22AM EDT2024-01-19164.00158.50174.00+16.00+10.81%118732.88%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220617P029000002022-05-18 10:29AM EDT2022-06-17613.00661.90679.100.00-52760.45%
GOOGL220715P029000002022-05-20 1:36PM EDT2022-07-15773.26661.90679.000.00-16441.87%
GOOGL220819P029000002022-05-19 10:47AM EDT2022-08-19669.30663.50680.700.00-13533.86%
GOOGL220916P029000002022-05-23 3:28PM EDT2022-09-16680.00666.00681.40-45.66-6.29%511329.96%
GOOGL221021P029000002022-04-25 9:40AM EDT2022-10-21558.90670.60688.500.00-65529.46%
GOOGL221118P029000002022-05-11 9:40AM EDT2022-11-18663.00675.70693.800.00-1328.91%
GOOGL230120P029000002022-05-23 3:50PM EDT2023-01-20702.60683.70701.40+14.86+2.16%240826.90%
GOOGL230317P029000002022-04-27 9:30AM EDT2023-03-17695.26693.50712.500.00-19326.59%
GOOGL230616P029000002022-05-05 10:45AM EDT2023-06-16659.03707.00726.000.00-19025.53%
GOOGL240119P029000002022-05-23 2:40PM EDT2024-01-19744.21734.50752.50-58.95-7.34%15823.62%