UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
96.20-3.85 (-3.85%)
As of 01:59PM EDT. Market open.
In the money
Show:ListStraddle
Strike:82.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220930C000820002022-09-29 9:43AM EDT2022-09-3015.4514.6014.70-2.30-12.96%1545161.72%
GOOGL221021C000820002022-09-28 3:02PM EDT2022-10-2118.5015.1515.250.00-253660.18%
GOOGL221118C000820002022-07-26 2:29PM EDT2022-11-1825.0035.1535.550.00-227214.29%
GOOGL221216C000820002022-07-27 3:36PM EDT2022-12-1633.7429.2531.900.00--140140.47%
GOOGL230120C000820002022-09-20 2:36PM EDT2023-01-2022.5018.5018.550.00-420149.93%
GOOGL230317C000820002022-09-22 2:21PM EDT2023-03-1722.7020.1020.250.00-154049.04%
GOOGL230616C000820002022-09-09 9:51AM EDT2023-06-1633.2222.2522.750.00-4418648.88%
GOOGL230915C000820002022-09-08 11:22AM EDT2023-09-1534.7823.6524.700.00-24148.22%
GOOGL240119C000820002022-09-23 3:39PM EDT2024-01-1928.2025.3526.900.00-4567947.27%
GOOGL240621C000820002022-09-28 9:49AM EDT2024-06-2130.3528.5029.750.00-13947.72%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220930P000820002022-09-27 3:52PM EDT2022-09-300.020.000.010.00-236978.13%
GOOGL221021P000820002022-09-29 11:26AM EDT2022-10-210.460.490.51+0.20+76.92%2395449.32%
GOOGL221118P000820002022-09-29 1:25PM EDT2022-11-181.631.621.64+0.53+48.18%531,56648.17%
GOOGL221216P000820002022-09-29 1:25PM EDT2022-12-162.292.262.29+0.35+18.04%7529644.29%
GOOGL230120P000820002022-09-29 12:57PM EDT2023-01-202.992.962.99+0.60+25.10%21,59741.52%
GOOGL230317P000820002022-09-29 11:40AM EDT2023-03-174.054.004.10+0.30+8.00%597339.66%
GOOGL230616P000820002022-09-29 10:23AM EDT2023-06-165.455.305.50+0.95+21.11%563537.49%
GOOGL230915P000820002022-09-28 12:37PM EDT2023-09-155.706.006.500.00-617935.56%
GOOGL240119P000820002022-09-29 12:24PM EDT2024-01-197.357.007.55+0.61+9.05%3521,25333.42%
GOOGL240621P000820002022-09-16 1:51PM EDT2024-06-217.458.158.800.00-65532.03%