UK markets close in 1 hour 39 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,550.28-65.80 (-2.52%)
As of 09:51AM EST. Market open.
In the money
Show:ListStraddle
Strike:3700.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220128C037000002022-01-07 2:04PM EST2022-01-280.250.000.750.00-11129.35%
GOOGL220204C037000002022-01-03 3:23PM EST2022-02-040.900.000.500.00-9821175.00%
GOOGL220218C037000002022-01-07 12:21PM EST2022-02-180.650.004.400.00-25763.41%
GOOGL220318C037000002022-01-10 10:43AM EST2022-03-181.430.001.200.00-56140.33%
GOOGL220414C037000002022-01-24 12:22PM EST2022-04-141.600.651.900.00-91134.77%
GOOGL220617C037000002022-01-24 1:37PM EST2022-06-176.005.006.500.00-5332731.08%
GOOGL220715C037000002022-01-24 10:17AM EST2022-07-159.265.4011.300.00-51131.40%
GOOGL220916C037000002022-01-24 3:26PM EST2022-09-1617.4813.5021.100.00-58230.56%
GOOGL230120C037000002022-01-24 2:15PM EST2023-01-2038.1035.0042.500.00-2217929.30%
GOOGL230317C037000002022-01-12 2:48PM EST2023-03-1782.5047.5055.500.00-1126129.40%
GOOGL230616C037000002022-01-24 2:48PM EST2023-06-1664.7366.0075.000.00-32529.22%
GOOGL240119C037000002022-01-21 10:50AM EST2024-01-19144.35114.00127.500.00-22529.47%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220204P037000002021-12-30 10:27AM EST2022-02-04755.571,131.401,143.400.00--00.00%
GOOGL220218P037000002021-12-23 3:55PM EST2022-02-18759.341,085.301,100.700.00-8600.00%
GOOGL220318P037000002022-01-24 9:31AM EST2022-03-181,182.501,133.201,148.600.00-110.00%
GOOGL220414P037000002022-01-18 12:11AM EST2022-04-14868.021,133.301,146.000.00--20.00%
GOOGL220617P037000002022-01-13 9:45AM EST2022-06-17863.051,134.301,150.300.00-23523.09%
GOOGL220916P037000002021-11-10 6:53AM EST2022-09-16879.60785.00800.700.00-570.00%
GOOGL230120P037000002022-01-13 9:44AM EST2023-01-20895.321,147.501,164.300.00-21322.90%
GOOGL230317P037000002022-01-19 12:53PM EST2023-03-17986.271,154.001,170.900.00-23923.06%
GOOGL230616P037000002022-01-12 11:30AM EST2023-06-16933.171,167.001,186.500.00-4123.85%
GOOGL240119P037000002021-12-23 12:48PM EST2024-01-19907.421,149.001,167.000.00-1116.80%