UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
101.36+2.72 (+2.76%)
As of 03:51PM EDT. Market open.
In the money
Show:ListStraddle
Strike:87.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221007C000870002022-10-03 1:22PM EDT2022-10-0711.5014.2014.450.00-22477.73%
GOOGL221014C000870002022-10-04 12:47PM EDT2022-10-1414.4014.3514.60+4.65+47.69%10556.64%
GOOGL221021C000870002022-10-03 9:57AM EDT2022-10-2114.9514.5514.85+4.10+37.79%125052.59%
GOOGL221118C000870002022-10-04 11:21AM EDT2022-11-1816.1915.9516.10-0.78-4.60%110449.39%
GOOGL221216C000870002022-09-29 1:07PM EDT2022-12-1613.4516.4017.200.00--347.86%
GOOGL230120C000870002022-09-30 12:46PM EDT2023-01-2015.5018.0018.200.00-836645.54%
GOOGL230317C000870002022-09-30 10:11AM EDT2023-03-1717.5019.7520.000.00-526445.42%
GOOGL230616C000870002022-09-20 1:31PM EDT2023-06-1622.0022.1022.400.00-154945.06%
GOOGL230915C000870002022-09-15 1:19PM EDT2023-09-1526.8023.4524.850.00-110746.03%
GOOGL240119C000870002022-10-04 3:26PM EDT2024-01-1926.6625.4027.35-1.04-3.75%1052745.77%
GOOGL240621C000870002022-09-22 2:14PM EDT2024-06-2128.5628.4530.350.00-126246.35%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221007P000870002022-10-04 2:10PM EDT2022-10-070.020.010.020.00-8491660.16%
GOOGL221014P000870002022-10-04 2:30PM EDT2022-10-140.130.120.13-0.12-48.00%2161,04450.10%
GOOGL221021P000870002022-10-04 2:48PM EDT2022-10-210.270.280.29-0.24-47.06%4681,08746.24%
GOOGL221028P000870002022-10-04 3:04PM EDT2022-10-280.710.740.75-0.35-33.02%2423050.20%
GOOGL221104P000870002022-10-04 3:00PM EDT2022-11-040.920.950.99-0.45-32.85%13211848.49%
GOOGL221111P000870002022-10-04 2:15PM EDT2022-11-111.181.151.22-0.57-32.57%34347.10%
GOOGL221118P000870002022-10-04 2:23PM EDT2022-11-181.391.391.40-0.49-26.06%10196245.53%
GOOGL221216P000870002022-10-04 1:51PM EDT2022-12-162.082.062.07-0.59-22.10%4996841.75%
GOOGL230120P000870002022-10-04 3:27PM EDT2023-01-202.742.792.81-0.61-18.21%4601,02039.26%
GOOGL230317P000870002022-10-04 12:57PM EDT2023-03-173.953.904.00-0.51-11.43%956537.81%
GOOGL230616P000870002022-10-04 2:01PM EDT2023-06-165.305.305.45-1.40-20.90%869235.79%
GOOGL230915P000870002022-09-26 11:04AM EDT2023-09-157.056.106.650.00-465134.48%
GOOGL240119P000870002022-09-30 12:33PM EDT2024-01-198.757.157.900.00-1928232.80%
GOOGL240621P000870002022-10-03 9:33AM EDT2024-06-2111.108.559.450.00-1931.96%