UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
101.64+3.00 (+3.04%)
At close: 04:00PM EDT
101.64 0.00 (0.00%)
After hours: 05:17PM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221007C000550002022-10-04 2:28PM EDT2022-10-0746.2546.4546.80+4.10+9.73%252285.16%
GOOGL221014C000550002022-09-30 11:29AM EDT2022-10-1443.8045.9548.500.00-62215.82%
GOOGL221021C000550002022-10-04 11:42AM EDT2022-10-2146.2046.1547.15+2.95+6.82%110596.88%
GOOGL221118C000550002022-08-16 2:09PM EDT2022-11-1867.7047.5050.300.00-11147.31%
GOOGL221216C000550002022-07-28 3:58PM EDT2022-12-1659.4054.9057.150.00-10200.12%
GOOGL230120C000550002022-07-25 9:48AM EDT2023-01-2055.2457.0561.850.00--400193.76%
GOOGL230317C000550002022-08-15 12:03AM EDT2023-03-1753.9451.0060.700.00---132.79%
GOOGL230616C000550002022-09-28 10:37AM EDT2023-06-1646.8048.0549.700.00-136062.21%
GOOGL230915C000550002022-09-27 11:03AM EDT2023-09-1547.6549.1050.600.00-221559.90%
GOOGL240119C000550002022-10-04 3:50PM EDT2024-01-1951.9550.2052.00+4.16+8.70%221957.62%
GOOGL240621C000550002022-09-27 2:24PM EDT2024-06-2149.0051.8053.550.00-4319456.35%
GOOGL250117C000550002022-09-29 10:07AM EDT2025-01-1750.7053.2555.600.00-12254.47%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221007P000550002022-09-19 12:56PM EDT2022-10-070.010.000.010.00-15193.75%
GOOGL221014P000550002022-09-08 10:23AM EDT2022-10-140.010.000.010.00--1115.63%
GOOGL221021P000550002022-10-03 12:45PM EDT2022-10-210.010.000.010.00-18090.63%
GOOGL221118P000550002022-10-04 2:07PM EDT2022-11-180.070.060.08-0.01-12.50%12,28675.00%
GOOGL221216P000550002022-09-29 3:49PM EDT2022-12-160.210.130.150.00-1428064.94%
GOOGL230120P000550002022-09-30 11:41AM EDT2023-01-200.230.220.25-0.07-23.33%16,12458.01%
GOOGL230217P000550002022-09-29 12:54PM EDT2023-02-170.510.330.380.00-1,1941,21555.57%
GOOGL230317P000550002022-09-30 9:54AM EDT2023-03-170.590.420.460.00-39252.69%
GOOGL230421P000550002022-09-15 10:51AM EDT2023-04-210.550.530.580.00-202150.05%
GOOGL230616P000550002022-09-15 11:56AM EDT2023-06-160.770.670.880.00-614048.85%
GOOGL230915P000550002022-09-20 12:05PM EDT2023-09-151.030.781.440.00-293247.30%
GOOGL240119P000550002022-09-30 9:30AM EDT2024-01-193.471.081.850.00-368643.36%
GOOGL240621P000550002022-10-04 10:49AM EDT2024-06-212.061.732.23-0.12-5.50%114,99239.75%
GOOGL250117P000550002022-10-04 11:25AM EDT2025-01-172.552.152.99-0.30-10.53%464037.70%