UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,696.58-18.97 (-0.70%)
As of 1:50PM EDT. Market open.
In the money
Show:ListStraddle
Strike:3150.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210806C031500002021-07-29 9:49AM EDT2021-08-060.370.000.750.00-39345.87%
GOOGL210813C031500002021-07-30 10:41AM EDT2021-08-130.430.251.00-2.22-83.77%2434.82%
GOOGL210820C031500002021-07-29 2:58PM EDT2021-08-201.040.302.550.00-226033.14%
GOOGL210827C031500002021-07-26 12:31PM EDT2021-08-273.300.004.800.00-1632.34%
GOOGL210917C031500002021-07-29 3:33PM EDT2021-09-173.292.403.100.00-107322.73%
GOOGL211015C031500002021-07-30 1:34PM EDT2021-10-157.897.208.40-0.95-10.75%13822.16%
GOOGL211119C031500002021-07-29 2:15PM EDT2021-11-1925.6522.1023.700.00-3824.07%
GOOGL211217C031500002021-07-29 2:17PM EDT2021-12-1735.2031.3033.100.00-1723.93%
GOOGL220121C031500002021-07-30 1:29PM EDT2022-01-2145.3044.0046.70-4.34-8.74%41637824.16%
GOOGL220318C031500002021-07-19 12:37PM EDT2022-03-1895.0070.0074.200.00-11325.30%
GOOGL220617C031500002021-07-28 10:27AM EDT2022-06-17134.14109.80115.900.00-11126.32%
GOOGL220916C031500002021-07-23 1:46PM EDT2022-09-16138.00147.30152.300.00-1526.76%
GOOGL230120C031500002021-07-28 9:37AM EDT2023-01-20209.00194.40200.500.00-101727.35%
GOOGL230616C031500002021-07-30 12:09PM EDT2023-06-16248.75240.60255.70+17.79+7.70%22028.11%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210806P031500002021-07-28 3:58PM EDT2021-08-06425.30448.00450.500.00-120.00%
GOOGL210917P031500002021-07-01 10:17AM EDT2021-09-17709.70448.80452.400.00--40.00%
GOOGL220916P031500002021-07-27 10:18AM EDT2022-09-16612.10576.60586.400.00-2424.95%
GOOGL230120P031500002021-07-26 12:22PM EDT2023-01-20645.60618.00628.100.00-2425.31%
GOOGL230616P031500002021-07-02 2:04PM EDT2023-06-16786.16655.00673.000.00-1125.63%