UK Markets open in 5 hrs 46 mins

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,607.03-59.12 (-2.22%)
At close: 04:00PM EST
2,589.00 -18.03 (-0.69%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:2950.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220128C029500002022-01-05 3:53PM EST2022-01-2814.4511.3015.80-21.11-59.36%193183.95%
GOOGL220204C029500002022-01-05 3:38PM EST2022-02-0434.2026.5036.00-32.70-48.88%584370.37%
GOOGL220218C029500002022-01-05 3:54PM EST2022-02-1844.7041.5044.10-40.90-47.78%12332153.76%
GOOGL220318C029500002022-01-05 3:29PM EST2022-03-1868.0060.0065.50-40.79-37.49%4927844.59%
GOOGL220414C029500002022-01-05 12:37PM EST2022-04-1495.5479.8085.10-30.49-24.19%11741.16%
GOOGL220617C029500002022-01-05 2:40PM EST2022-06-17141.75124.60135.80-41.60-22.69%1811839.33%
GOOGL220916C029500002022-01-05 3:05PM EST2022-09-16185.52175.30187.50-58.74-24.05%18437.33%
GOOGL230120C029500002022-01-05 2:42PM EST2023-01-20251.20238.10247.90-48.30-16.13%322036.10%
GOOGL230317C029500002022-01-04 1:30PM EST2023-03-17321.10254.80273.000.00-23635.87%
GOOGL230616C029500002022-01-05 12:24PM EST2023-06-16330.00293.10310.50-36.27-9.90%12135.58%
GOOGL240119C029500002022-01-03 12:03PM EST2024-01-19450.27369.50387.500.00-11935.04%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220128P029500002022-01-05 12:30PM EST2022-01-28154.80200.50214.30+54.80+54.80%240.00%
GOOGL220204P029500002022-01-05 3:45PM EST2022-02-04211.90215.80230.40+105.40+98.97%2120.00%
GOOGL220218P029500002022-01-05 10:08AM EST2022-02-18200.65230.30239.90+69.95+53.52%32710.00%
GOOGL220318P029500002022-01-05 12:18PM EST2022-03-18207.00250.30258.30+51.00+32.69%4900.00%
GOOGL220414P029500002022-01-04 12:32PM EST2022-04-14179.08267.70279.700.00-2110.00%
GOOGL220617P029500002022-01-05 2:49PM EST2022-06-17293.06308.70319.70+68.96+30.77%101080.00%
GOOGL220916P029500002021-12-30 10:07AM EST2022-09-16268.01352.30363.000.00-53113.73%
GOOGL230120P029500002022-01-05 12:53PM EST2023-01-20373.80398.60414.90+42.20+12.73%24118.00%
GOOGL230317P029500002022-01-05 2:04PM EST2023-03-17394.20417.00435.00+50.05+14.54%21218.86%
GOOGL230616P029500002021-11-05 2:23PM EST2023-06-16396.82387.00405.000.00-2314.21%
GOOGL240119P029500002021-12-31 9:45AM EST2024-01-19429.92495.50511.600.00-173919.98%