UK Markets open in 2 hrs 59 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:4000.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220218C040000002022-01-04 9:30AM EST2022-02-180.830.001.050.00-26859.23%
GOOGL220318C040000002022-01-05 3:59PM EST2022-03-181.600.401.60-0.40-20.00%815146.51%
GOOGL220414C040000002022-01-05 9:30AM EST2022-04-142.000.902.55-0.05-2.44%12340.30%
GOOGL220617C040000002022-01-05 2:24PM EST2022-06-176.585.308.20-0.52-7.32%254135.89%
GOOGL220916C040000002022-01-05 3:11PM EST2022-09-1616.0014.9018.30-4.50-21.95%812732.68%
GOOGL230120C040000002022-01-05 3:32PM EST2023-01-2037.5031.0039.50-7.85-17.31%937831.44%
GOOGL230317C040000002022-01-05 3:52PM EST2023-03-1746.2642.7050.50-13.91-23.12%5014431.19%
GOOGL230616C040000002022-01-05 12:15PM EST2023-06-1672.8361.5071.50-17.17-19.08%99131.22%
GOOGL240119C040000002022-01-05 3:54PM EST2024-01-19114.77114.60122.90-25.42-18.13%3311131.21%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220128P040000002021-12-30 12:32PM EST2022-01-281,064.731,237.001,251.100.00--00.00%
GOOGL220204P040000002021-12-31 11:41AM EST2022-02-041,087.991,235.101,251.100.00-100.00%
GOOGL220218P040000002021-12-27 10:06AM EST2022-02-181,044.351,235.601,251.100.00-4410.00%
GOOGL220318P040000002021-11-19 9:40AM EST2022-03-18998.201,156.001,172.200.00-660.00%
GOOGL220414P040000002021-12-29 3:25PM EST2022-04-141,066.761,235.101,251.100.00--00.00%
GOOGL220916P040000002021-12-01 9:38AM EST2022-09-161,145.801,082.201,098.900.00-550.00%
GOOGL230120P040000002021-12-27 9:54AM EST2023-01-201,082.201,251.501,270.000.00-15350.00%
GOOGL230317P040000002021-12-01 2:25PM EST2023-03-171,183.401,129.001,143.300.00--50.00%
GOOGL230616P040000002021-11-10 6:53AM EST2023-06-161,252.301,126.001,130.000.00-280.00%
GOOGL240119P040000002021-11-11 3:32PM EST2024-01-191,193.601,150.501,170.000.00-430.00%