UK markets open in 7 hours 13 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
97.42-2.63 (-2.63%)
At close: 04:00PM EDT
97.77 +0.35 (+0.36%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220930C000700002022-09-29 3:42PM EDT2022-09-3027.1027.2027.70-0.29-1.06%9650185.94%
GOOGL221007C000700002022-09-29 9:59AM EDT2022-10-0727.6027.0028.10-2.85-9.36%233107.23%
GOOGL221014C000700002022-09-29 3:14PM EDT2022-10-1426.8027.1528.15-3.10-10.37%118088.67%
GOOGL221021C000700002022-09-29 2:54PM EDT2022-10-2126.4527.2528.25-2.30-8.00%165379.30%
GOOGL221118C000700002022-09-08 2:57PM EDT2022-11-1838.8027.4529.100.00-47166.14%
GOOGL221216C000700002022-09-23 3:21PM EDT2022-12-1629.5527.9529.350.00-47758.67%
GOOGL230120C000700002022-09-23 10:56AM EDT2023-01-2031.0128.5030.550.00-51,57457.76%
GOOGL230317C000700002022-09-16 1:36PM EDT2023-03-1735.0029.9530.800.00-15036653.39%
GOOGL230421C000700002022-09-16 2:25PM EDT2023-04-2135.0030.9031.550.00--5053.71%
GOOGL230616C000700002022-09-29 1:29PM EDT2023-06-1631.3932.0033.35-3.01-8.75%118454.74%
GOOGL230915C000700002022-09-23 10:56AM EDT2023-09-1535.6232.7034.700.00-108351.25%
GOOGL240119C000700002022-09-23 10:56AM EDT2024-01-1937.2934.5536.650.00-2018350.29%
GOOGL240621C000700002022-09-29 11:15AM EDT2024-06-2137.9536.5538.950.00-17753.05%
GOOGL250117C000700002022-09-29 3:20PM EDT2025-01-1740.3538.9041.65-2.07-4.88%53752.34%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220930P000700002022-09-26 2:01PM EDT2022-09-300.010.000.050.00-30411181.25%
GOOGL221007P000700002022-09-26 11:19AM EDT2022-10-070.010.000.040.00-52583.59%
GOOGL221014P000700002022-09-29 2:08PM EDT2022-10-140.040.000.050.00-3019964.06%
GOOGL221021P000700002022-09-29 1:20PM EDT2022-10-210.100.080.12+0.01+11.11%291,81964.45%
GOOGL221028P000700002022-09-29 2:28PM EDT2022-10-280.250.160.22+0.03+13.64%457062.60%
GOOGL221104P000700002022-09-29 3:50PM EDT2022-11-040.270.260.31+0.02+8.00%2660.74%
GOOGL221118P000700002022-09-29 2:44PM EDT2022-11-180.510.440.47+0.19+59.38%16571056.98%
GOOGL221216P000700002022-09-29 2:00PM EDT2022-12-160.850.720.77+0.27+46.55%121,05751.32%
GOOGL230120P000700002022-09-29 1:36PM EDT2023-01-201.181.071.17+0.27+29.67%707,48548.17%
GOOGL230217P000700002022-09-29 3:49PM EDT2023-02-171.511.471.52-0.05-3.21%12250246.61%
GOOGL230317P000700002022-09-28 3:52PM EDT2023-03-171.931.721.82+0.44+29.53%1638945.09%
GOOGL230421P000700002022-09-29 12:50PM EDT2023-04-212.182.042.14+0.34+18.48%770043.32%
GOOGL230616P000700002022-09-29 3:37PM EDT2023-06-162.672.482.79+0.33+14.10%16872942.19%
GOOGL230915P000700002022-09-27 10:33AM EDT2023-09-153.002.643.800.00-1660940.99%
GOOGL240119P000700002022-09-29 11:48AM EDT2024-01-194.253.454.65+0.30+7.59%21,89738.31%
GOOGL240621P000700002022-09-29 12:04PM EDT2024-06-215.004.505.55+0.25+5.26%1092336.10%
GOOGL250117P000700002022-09-29 12:03PM EDT2025-01-176.105.406.75+0.30+5.17%111834.36%