UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,691.75-23.80 (-0.88%)
As of 12:18PM EDT. Market open.
In the money
Show:ListStraddle
Strike:3300.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210730C033000002021-07-29 12:09PM EDT2021-07-300.010.000.050.00-1121118.75%
GOOGL210806C033000002021-07-29 9:41AM EDT2021-08-060.700.000.700.00-61353.08%
GOOGL210813C033000002021-07-26 1:58PM EDT2021-08-131.260.000.950.00--2243.60%
GOOGL210820C033000002021-07-30 10:08AM EDT2021-08-200.580.051.05-0.24-29.27%19336.48%
GOOGL210903C033000002021-07-27 9:54AM EDT2021-09-032.520.004.800.00-281036.02%
GOOGL210917C033000002021-07-30 11:08AM EDT2021-09-171.240.254.10-0.41-24.85%632729.72%
GOOGL211015C033000002021-07-29 3:20PM EDT2021-10-154.322.504.500.00-44024.19%
GOOGL211119C033000002021-07-29 2:19PM EDT2021-11-1913.2411.0012.500.00-5524.71%
GOOGL211217C033000002021-07-29 2:45PM EDT2021-12-1719.7216.8018.100.00-23724.19%
GOOGL220121C033000002021-07-29 10:40AM EDT2022-01-2127.2525.3027.30-4.36-13.79%110524.19%
GOOGL220318C033000002021-07-29 3:30PM EDT2022-03-1852.0546.5048.800.00-64225.26%
GOOGL220617C033000002021-07-29 3:20PM EDT2022-06-1783.7778.6081.300.00-215025.87%
GOOGL220916C033000002021-07-30 11:29AM EDT2022-09-16114.00111.30115.20-11.82-9.39%2926.50%
GOOGL230120C033000002021-07-27 11:17AM EDT2023-01-20140.96154.10160.200.00-42627.13%
GOOGL230616C033000002021-07-28 12:41PM EDT2023-06-16227.80200.10211.100.00-12018627.79%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210730P033000002021-07-28 1:47PM EDT2021-07-30568.60604.20606.500.00-330.00%
GOOGL210806P033000002021-07-26 11:02AM EDT2021-08-06643.60603.50607.200.00--00.00%
GOOGL210820P033000002021-04-22 1:15PM EDT2021-08-201,038.00995.501,013.000.00-22227.16%
GOOGL211015P033000002021-04-23 1:24PM EDT2021-10-151,007.40996.001,012.200.00-11120.62%
GOOGL230120P033000002021-06-18 1:20PM EDT2023-01-20942.40838.00856.000.00-3434.33%
GOOGL230616P033000002021-07-27 11:33AM EDT2023-06-16823.94767.00785.000.00-91525.33%