UK Markets open in 5 hrs 50 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:3200.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220128C032000002022-01-05 3:39PM EST2022-01-281.740.751.75-0.98-36.03%74279.05%
GOOGL220204C032000002022-01-05 3:44PM EST2022-02-045.671.007.40-5.63-49.82%61961.57%
GOOGL220211C032000002022-01-05 1:48PM EST2022-02-116.404.609.10-8.00-55.56%21653.61%
GOOGL220218C032000002022-01-05 3:51PM EST2022-02-189.647.6010.50-6.36-39.75%18133350.11%
GOOGL220318C032000002022-01-05 3:50PM EST2022-03-1819.0718.0021.00-11.33-37.27%4127141.15%
GOOGL220414C032000002022-01-05 3:40PM EST2022-04-1431.0028.2032.00-17.58-36.19%2637937.87%
GOOGL220617C032000002022-01-05 3:59PM EST2022-06-1762.0061.5065.70-26.78-30.16%2470236.10%
GOOGL220916C032000002022-01-05 3:10PM EST2022-09-16106.8898.60106.90-35.42-24.89%89434.54%
GOOGL230120C032000002022-01-05 3:11PM EST2023-01-20160.16147.90162.00-51.31-24.26%919933.96%
GOOGL230317C032000002022-01-05 2:43PM EST2023-03-17185.53170.00185.50-89.47-32.53%1633.90%
GOOGL230616C032000002022-01-05 12:09PM EST2023-06-16238.70205.00222.00-25.87-9.78%545533.88%
GOOGL240119C032000002021-12-27 9:31AM EST2024-01-19400.00280.00298.000.00-15333.71%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220128P032000002021-12-28 10:10AM EST2022-01-28261.00436.70451.500.00--10.00%
GOOGL220204P032000002022-01-05 10:38AM EST2022-02-04361.23440.30454.90+54.46+17.75%34600.00%
GOOGL220218P032000002021-12-27 2:15PM EST2022-02-18275.50442.20458.600.00-260.00%
GOOGL220318P032000002021-12-16 2:09PM EST2022-03-18355.10455.30465.600.00-5160.00%
GOOGL220414P032000002021-12-28 10:08AM EST2022-04-14319.00464.30474.200.00-5320.00%
GOOGL220617P032000002021-12-28 10:18AM EST2022-06-17356.00490.10505.500.00-12180.00%
GOOGL220916P032000002022-01-05 3:29PM EST2022-09-16516.75524.00538.70+109.05+26.75%1150.00%
GOOGL230120P032000002022-01-03 11:47AM EST2023-01-20480.00562.50582.000.00-1410.00%
GOOGL230317P032000002021-11-23 11:48AM EST2023-03-17532.00475.90488.400.00-1110.00%
GOOGL230616P032000002022-01-05 12:44PM EST2023-06-16582.70605.50624.50+70.30+13.72%8315.10%
GOOGL240119P032000002022-01-04 3:29PM EST2024-01-19580.00654.00672.000.00-5717.39%