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
2,234.73 +4.97 (+0.22%)
After hours: 04:55PM EDT
In the money
Show:ListStraddle
Strike:3500.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220527C035000002022-05-11 3:20PM EDT2022-05-270.100.000.100.00-542116.99%
GOOGL220603C035000002022-04-29 3:43PM EDT2022-06-030.450.000.900.00-58491.26%
GOOGL220617C035000002022-05-23 2:46PM EDT2022-06-170.050.050.10-0.20-80.00%157252.93%
GOOGL220701C035000002022-05-17 9:48AM EDT2022-07-010.440.001.000.00--250.51%
GOOGL220715C035000002022-05-23 11:14AM EDT2022-07-150.310.050.45-0.19-38.00%186443.02%
GOOGL220819C035000002022-05-20 2:22PM EDT2022-08-191.000.651.400.00-416337.97%
GOOGL220916C035000002022-05-20 9:52AM EDT2022-09-162.131.502.150.00-139934.96%
GOOGL221021C035000002022-05-23 1:50PM EDT2022-10-213.482.654.40-0.82-19.07%126333.92%
GOOGL221118C035000002022-05-23 9:48AM EDT2022-11-184.804.506.30-3.40-41.46%82432.98%
GOOGL221216C035000002022-05-23 10:05AM EDT2022-12-166.406.208.50-0.50-7.25%11432.27%
GOOGL230120C035000002022-05-23 3:03PM EDT2023-01-209.638.6011.50+1.13+13.29%788931.54%
GOOGL230317C035000002022-05-23 3:35PM EDT2023-03-1717.8013.0022.40-4.70-20.89%207932.57%
GOOGL230616C035000002022-05-20 12:13PM EDT2023-06-1627.1830.0037.000.00-1129132.13%
GOOGL240119C035000002022-05-23 1:47PM EDT2024-01-1971.0067.0075.50+10.65+17.65%464131.52%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220527P035000002022-05-04 11:22AM EDT2022-05-271,190.501,261.501,280.000.00--0143.31%
GOOGL220617P035000002022-05-18 10:54AM EDT2022-06-171,209.691,261.901,279.000.00-2058.25%
GOOGL220715P035000002022-04-29 11:55AM EDT2022-07-151,164.351,261.901,279.000.00-2063.75%
GOOGL220819P035000002022-05-16 12:49PM EDT2022-08-191,212.941,261.901,280.000.00-5050.64%
GOOGL220916P035000002022-05-16 9:46AM EDT2022-09-161,217.501,261.501,279.500.00-27643.78%
GOOGL221021P035000002022-04-05 11:31AM EDT2022-10-21701.881,174.801,187.800.00-10540.00%
GOOGL221216P035000002022-05-23 1:42PM EDT2022-12-161,274.181,261.501,280.00-19.72-1.52%1033.20%
GOOGL230120P035000002022-05-23 10:00AM EDT2023-01-201,308.001,261.601,279.70+36.70+2.89%1630.56%
GOOGL230317P035000002022-05-16 12:17PM EDT2023-03-171,210.001,261.501,280.000.00-13927.73%
GOOGL230616P035000002022-05-20 2:12PM EDT2023-06-161,371.901,262.001,281.500.00-123524.95%
GOOGL240119P035000002022-04-22 3:18PM EDT2024-01-191,146.751,317.001,335.500.00-11230.21%