UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
101.43-0.21 (-0.21%)
At close: 04:00PM EDT
101.13 -0.30 (-0.30%)
After hours: 06:00PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221007C000800002022-10-05 10:53AM EDT2022-10-0718.9520.9521.75+0.70+3.84%193164.65%
GOOGL221014C000800002022-10-04 9:42AM EDT2022-10-1420.3521.1521.900.00-16272.27%
GOOGL221021C000800002022-10-05 10:32AM EDT2022-10-2119.4021.3521.75+0.75+4.02%11231057.52%
GOOGL221028C000800002022-10-05 10:26AM EDT2022-10-2819.7021.4522.25-2.30-10.45%112161.82%
GOOGL221104C000800002022-09-23 12:08PM EDT2022-11-0419.5020.0024.200.00-1160.89%
GOOGL221118C000800002022-10-04 10:33AM EDT2022-11-1822.3522.1022.800.00-3513156.69%
GOOGL221216C000800002022-10-03 2:54PM EDT2022-12-1621.0522.9523.350.00-153952.50%
GOOGL230120C000800002022-10-05 2:11PM EDT2023-01-2023.4723.7524.25-0.63-2.61%31,08251.83%
GOOGL230217C000800002022-10-04 11:47AM EDT2023-02-1724.5024.5525.150.00-24750.02%
GOOGL230317C000800002022-10-04 2:30PM EDT2023-03-1725.4025.2525.750.00-111,27150.53%
GOOGL230421C000800002022-09-30 2:44PM EDT2023-04-2122.5525.1527.400.00-1253.66%
GOOGL230616C000800002022-10-05 3:37PM EDT2023-06-1627.8027.2527.80+0.75+2.77%1744749.02%
GOOGL230915C000800002022-09-29 10:03AM EDT2023-09-1526.0028.2532.000.00-110756.09%
GOOGL240119C000800002022-10-05 2:50PM EDT2024-01-1931.1030.6032.30-0.43-1.36%1639848.85%
GOOGL240621C000800002022-09-30 3:52PM EDT2024-06-2129.9432.8035.150.00-521349.27%
GOOGL250117C000800002022-10-05 1:01PM EDT2025-01-1736.4536.0038.15-0.15-0.41%28248.85%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221007P000800002022-10-04 1:53PM EDT2022-10-070.010.000.010.00-21,35693.75%
GOOGL221014P000800002022-10-05 3:45PM EDT2022-10-140.030.030.04-0.01-25.00%48626362.50%
GOOGL221021P000800002022-10-05 10:54AM EDT2022-10-210.130.080.10+0.04+44.44%131,35854.88%
GOOGL221028P000800002022-10-05 3:57PM EDT2022-10-280.310.290.31+0.03+10.71%2641957.42%
GOOGL221104P000800002022-10-05 3:23PM EDT2022-11-040.410.420.45-0.01-2.38%5219954.83%
GOOGL221111P000800002022-10-05 9:33AM EDT2022-11-110.600.520.59+0.05+9.09%111652.44%
GOOGL221118P000800002022-10-05 3:57PM EDT2022-11-180.710.690.71+0.03+4.41%491,44551.12%
GOOGL221216P000800002022-10-05 3:50PM EDT2022-12-161.181.151.18+0.04+3.51%1461,70146.51%
GOOGL230120P000800002022-10-05 3:36PM EDT2023-01-201.621.651.68-0.01-0.61%205,27642.84%
GOOGL230217P000800002022-10-05 1:24PM EDT2023-02-172.232.152.23-0.02-0.89%141,08842.21%
GOOGL230317P000800002022-10-05 3:20PM EDT2023-03-172.482.502.58-0.40-13.89%3048440.63%
GOOGL230421P000800002022-10-05 1:25PM EDT2023-04-213.002.883.05+0.08+2.74%1941,02339.44%
GOOGL230616P000800002022-10-05 3:18PM EDT2023-06-163.653.653.90-0.38-9.43%491,31238.70%
GOOGL230915P000800002022-10-03 3:23PM EDT2023-09-155.004.154.900.00-2321,19736.92%
GOOGL240119P000800002022-10-04 2:44PM EDT2024-01-195.555.055.950.00-262,13934.80%
GOOGL240621P000800002022-09-29 3:31PM EDT2024-06-217.756.307.200.00-12215533.42%
GOOGL250117P000800002022-10-05 1:28PM EDT2025-01-178.007.358.70+0.20+2.56%650532.16%