UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,291.47-29.54 (-1.27%)
As of 12:31PM EDT. Market open.
In the money
Show:ListStraddle
Strike:3000.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220520C030000002022-05-16 11:33AM EDT2022-05-200.050.000.20-0.05-50.00%241,14577.44%
GOOGL220527C030000002022-05-16 10:49AM EDT2022-05-270.050.100.25-0.16-76.19%114052.59%
GOOGL220603C030000002022-05-13 3:52PM EDT2022-06-030.150.050.50-0.20-57.14%25046.58%
GOOGL220610C030000002022-05-13 1:04PM EDT2022-06-100.930.150.700.00-4841.39%
GOOGL220617C030000002022-05-16 11:41AM EDT2022-06-170.900.801.05-0.40-30.77%251,43138.62%
GOOGL220715C030000002022-05-16 11:07AM EDT2022-07-153.303.003.60-1.20-26.67%441,80533.94%
GOOGL220819C030000002022-05-16 11:32AM EDT2022-08-1911.9011.8012.90-3.30-21.71%1725434.52%
GOOGL220916C030000002022-05-16 11:00AM EDT2022-09-1617.7017.4018.70-4.30-19.55%695833.13%
GOOGL221021C030000002022-05-16 11:18AM EDT2022-10-2127.0026.5028.90-10.20-27.42%27532.79%
GOOGL221118C030000002022-05-13 12:12PM EDT2022-11-1853.0036.8040.100.00-21633.27%
GOOGL221216C030000002022-05-09 10:20AM EDT2022-12-1649.0543.7047.000.00-31432.62%
GOOGL230120C030000002022-05-16 10:21AM EDT2023-01-2056.3252.4056.40-6.10-9.77%878432.14%
GOOGL230317C030000002022-05-16 12:00PM EDT2023-03-1780.7072.3080.70-14.80-15.50%127233.07%
GOOGL230616C030000002022-05-12 2:42PM EDT2023-06-1698.50100.50116.000.00-732033.64%
GOOGL240119C030000002022-05-16 11:07AM EDT2024-01-19173.87170.10184.40-11.73-6.32%251833.57%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220520P030000002022-05-11 3:37PM EDT2022-05-20716.52702.00713.300.00-25124.35%
GOOGL220617P030000002022-05-16 9:35AM EDT2022-06-17694.00702.40713.90-21.00-2.94%531149.46%
GOOGL220715P030000002022-05-10 12:16PM EDT2022-07-15716.65701.00714.000.00-110536.53%
GOOGL220819P030000002022-04-29 11:31AM EDT2022-08-19723.40703.70718.700.00-12932.84%
GOOGL220916P030000002022-05-16 10:01AM EDT2022-09-16726.85707.00721.00+28.25+4.04%16830.20%
GOOGL221021P030000002022-04-29 3:33PM EDT2022-10-21716.94712.70727.900.00-15229.56%
GOOGL221216P030000002022-04-26 9:43AM EDT2022-12-16659.20721.50736.300.00--127.93%
GOOGL230120P030000002022-05-12 11:43AM EDT2023-01-20771.50726.40741.700.00-328427.24%
GOOGL230317P030000002022-04-22 3:14PM EDT2023-03-17682.95737.00753.500.00-613427.01%
GOOGL230616P030000002022-05-13 2:43PM EDT2023-06-16750.60749.50766.400.00-520425.78%
GOOGL240119P030000002022-05-12 11:38AM EDT2024-01-19825.00777.50797.000.00-118424.24%