UK markets closed

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
97.52 +0.10 (+0.10%)
After hours: 06:55PM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220930C000850002022-09-29 2:51PM EDT2022-09-3011.3012.2512.60-2.55-18.41%535968.75%
GOOGL221007C000850002022-09-29 3:38PM EDT2022-10-0712.5012.5512.80-3.00-19.35%227458.59%
GOOGL221014C000850002022-09-29 3:21PM EDT2022-10-1412.3012.6013.30-2.80-18.54%12252.93%
GOOGL221021C000850002022-09-29 3:14PM EDT2022-10-2112.6013.2013.45-2.35-15.72%3832351.95%
GOOGL221118C000850002022-09-28 11:12AM EDT2022-11-1815.9214.4015.650.00-628252.86%
GOOGL221216C000850002022-09-29 1:06PM EDT2022-12-1614.8215.5515.95-1.96-11.68%94949.23%
GOOGL230120C000850002022-09-29 3:15PM EDT2023-01-2016.3516.7017.20-3.00-15.50%291,46548.19%
GOOGL230217C000850002022-09-29 3:22PM EDT2023-02-1717.4017.7018.20-1.30-6.95%110348.19%
GOOGL230317C000850002022-09-23 10:56AM EDT2023-03-1719.8818.4018.950.00-1022047.41%
GOOGL230421C000850002022-09-26 11:43AM EDT2023-04-2120.4519.2519.800.00-7646.61%
GOOGL230616C000850002022-09-29 9:47AM EDT2023-06-1621.0020.4521.40-2.10-9.09%2339646.98%
GOOGL230915C000850002022-09-28 3:44PM EDT2023-09-1525.3521.9523.900.00-223748.00%
GOOGL240119C000850002022-09-28 3:44PM EDT2024-01-1927.7524.0526.400.00-254247.63%
GOOGL240621C000850002022-09-26 3:15PM EDT2024-06-2129.2526.7529.200.00-205747.71%
GOOGL250117C000850002022-09-29 12:57PM EDT2025-01-1731.2529.7032.50-0.65-2.04%128747.80%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220930P000850002022-09-29 3:15PM EDT2022-09-300.010.000.020.00-3682,07373.44%
GOOGL221007P000850002022-09-29 3:37PM EDT2022-10-070.140.140.16+0.07+100.00%3551,66752.34%
GOOGL221014P000850002022-09-29 3:58PM EDT2022-10-140.410.400.48+0.17+70.83%6975650.29%
GOOGL221021P000850002022-09-29 3:55PM EDT2022-10-210.700.680.72+0.29+70.73%3633,35648.29%
GOOGL221028P000850002022-09-29 2:17PM EDT2022-10-281.501.201.38+0.66+78.57%24180051.51%
GOOGL221104P000850002022-09-29 3:36PM EDT2022-11-041.581.481.56+0.32+25.40%322949.85%
GOOGL221118P000850002022-09-29 3:55PM EDT2022-11-182.001.952.04+0.50+33.33%7771,44247.41%
GOOGL221216P000850002022-09-29 3:36PM EDT2022-12-162.752.642.75+0.64+30.33%3662,39043.57%
GOOGL230120P000850002022-09-29 1:53PM EDT2023-01-203.403.403.55+0.56+19.72%313,80041.11%
GOOGL230217P000850002022-09-29 3:21PM EDT2023-02-174.284.104.25+0.18+4.39%3391,81440.49%
GOOGL230317P000850002022-09-29 3:32PM EDT2023-03-174.734.554.70+0.78+19.75%593,39139.11%
GOOGL230421P000850002022-09-29 1:07PM EDT2023-04-215.435.055.25+1.02+23.13%1455437.93%
GOOGL230616P000850002022-09-29 3:14PM EDT2023-06-166.255.856.25+0.95+17.92%203,32837.27%
GOOGL230915P000850002022-09-28 2:40PM EDT2023-09-156.406.307.550.00-1562,01636.12%
GOOGL240119P000850002022-09-29 10:19AM EDT2024-01-198.357.358.75+0.76+10.01%2221,34234.14%
GOOGL240621P000850002022-09-29 1:57PM EDT2024-06-219.708.8510.10+1.30+15.48%350632.74%
GOOGL250117P000850002022-09-29 2:57PM EDT2025-01-1710.909.9511.65+0.60+5.83%325731.39%