UK Markets open in 5 hrs 12 mins

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
97.90 +0.48 (+0.49%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:75.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221118C000750002022-07-29 1:57PM EDT2022-11-1841.8544.1046.800.00--21272.07%
GOOGL221216C000750002022-08-08 9:45AM EDT2022-12-1645.0044.4046.050.00--21216.15%
GOOGL230120C000750002022-07-28 3:54PM EDT2023-01-2041.1145.0546.650.00--2,505183.45%
GOOGL230317C000750002022-08-08 10:36AM EDT2023-03-1746.8546.0547.500.00--741154.71%
GOOGL230616C000750002022-08-05 11:17AM EDT2023-06-1646.0047.1548.250.00--260128.55%
GOOGL230915C000750002022-08-10 12:20PM EDT2023-09-1550.2547.8049.80+3.20+6.80%325114.58%
GOOGL240119C000750002022-08-11 11:16AM EDT2024-01-1951.0049.4551.75+2.10+4.29%3549103.88%
GOOGL240621C000750002022-08-10 1:22PM EDT2024-06-2151.7551.5053.85+1.90+3.81%-8596.03%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221021P000750002022-08-11 10:39AM EDT2022-10-210.100.120.13-0.06-37.50%201,39355.66%
GOOGL221118P000750002022-08-08 10:27AM EDT2022-11-180.320.300.320.00-126244.04%
GOOGL221216P000750002022-08-10 9:30AM EDT2022-12-160.450.440.46-0.08-15.09%872238.18%
GOOGL230120P000750002022-08-11 10:14AM EDT2023-01-200.550.640.66-0.13-19.12%14,99634.62%
GOOGL230217P000750002022-08-10 12:05PM EDT2023-02-170.860.810.940.00-17934.06%
GOOGL230317P000750002022-08-11 9:47AM EDT2023-03-170.951.031.08-0.44-31.65%201,77432.37%
GOOGL230616P000750002022-08-08 10:03AM EDT2023-06-161.641.611.740.00-43,48730.34%
GOOGL230915P000750002022-08-11 10:11AM EDT2023-09-152.101.442.94-0.01-0.47%269131.68%
GOOGL240119P000750002022-08-11 12:47PM EDT2024-01-192.942.913.05-0.21-6.67%124,66027.58%
GOOGL240621P000750002022-08-02 12:27PM EDT2024-06-214.053.104.300.00-54127.79%