UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,229.76+51.60 (+2.37%)
At close: 04:00PM EDT
2,238.97 +9.21 (+0.41%)
After hours: 04:19PM EDT
In the money
Show:ListStraddle
Strike:3300.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220527C033000002022-05-18 12:50PM EDT2022-05-270.050.000.100.00-20146103.13%
GOOGL220603C033000002022-05-04 3:16PM EDT2022-06-030.050.000.250.00-134271.58%
GOOGL220610C033000002022-05-16 12:13AM EDT2022-06-100.34-0.850.00--168.73%
GOOGL220617C033000002022-05-20 11:10AM EDT2022-06-170.210.000.450.00-281551.25%
GOOGL220715C033000002022-05-23 9:36AM EDT2022-07-150.500.350.70+0.05+11.11%13,28239.88%
GOOGL220819C033000002022-05-20 3:59PM EDT2022-08-191.951.302.000.00-87335.29%
GOOGL220916C033000002022-05-20 3:54PM EDT2022-09-162.442.203.300.00-2531933.02%
GOOGL221021C033000002022-05-20 11:27AM EDT2022-10-215.304.706.900.00-114232.59%
GOOGL221118C033000002022-05-23 2:09PM EDT2022-11-188.308.0010.10-0.07-0.84%1732.09%
GOOGL221216C033000002022-05-16 3:56PM EDT2022-12-1618.7011.2013.500.00-24531.60%
GOOGL230120C033000002022-05-23 3:47PM EDT2023-01-2015.4514.5016.50+2.14+16.08%3445030.48%
GOOGL230317C033000002022-05-20 3:45PM EDT2023-03-1725.8022.5032.000.00-410132.09%
GOOGL230616C033000002022-05-23 2:57PM EDT2023-06-1645.8041.5049.80-9.20-16.73%1518731.70%
GOOGL240119C033000002022-05-23 10:23AM EDT2024-01-1993.0090.7096.00+12.75+15.89%115731.40%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220617P033000002022-04-14 3:10PM EDT2022-06-17758.46971.00987.900.00-100.00%
GOOGL220715P033000002022-05-02 10:58AM EDT2022-07-151,005.001,061.401,079.000.00-3057.12%
GOOGL220819P033000002022-04-19 2:57PM EDT2022-08-19725.961,083.601,101.100.00-2053.80%
GOOGL220916P033000002022-05-12 3:00PM EDT2022-09-161,093.101,061.501,079.700.00-1139.40%
GOOGL221021P033000002022-05-12 11:51AM EDT2022-10-211,052.601,061.601,079.700.00-111934.59%
GOOGL221118P033000002022-05-16 12:05AM EDT2022-11-181,085.871,061.601,079.700.00--031.80%
GOOGL221216P033000002022-05-20 10:55AM EDT2022-12-161,111.001,061.601,079.400.00-1229.42%
GOOGL230120P033000002022-03-31 1:40PM EDT2023-01-20572.501,017.001,033.700.00-18330.00%
GOOGL230317P033000002022-04-07 10:06AM EDT2023-03-17657.18992.001,010.500.00-2180.00%
GOOGL230616P033000002022-05-03 1:44PM EDT2023-06-16957.981,066.401,084.000.00-26623.28%
GOOGL240119P033000002022-05-20 12:04PM EDT2024-01-191,157.001,077.001,096.500.00-11421.54%