UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
101.64+3.00 (+3.04%)
At close: 04:00PM EDT
101.59 -0.05 (-0.05%)
After hours: 04:10PM EDT
In the money
Show:ListStraddle
Strike:89.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221007C000890002022-10-04 1:20PM EDT2022-10-0711.7012.4012.60+2.55+27.87%9460.00%
GOOGL221014C000890002022-10-03 11:09AM EDT2022-10-149.7012.5512.950.00-42953.81%
GOOGL221021C000890002022-10-04 12:41PM EDT2022-10-2112.9812.8013.25+3.16+32.18%29150.29%
GOOGL221028C000890002022-10-03 3:23PM EDT2022-10-2811.6513.1014.750.00-6154.49%
GOOGL221118C000890002022-09-30 1:56PM EDT2022-11-1811.1814.3514.600.00-27647.42%
GOOGL221216C000890002022-09-29 12:55PM EDT2022-12-1612.1515.3515.650.00-16545.36%
GOOGL230120C000890002022-10-04 12:19PM EDT2023-01-2016.8716.3517.00+2.82+20.07%578745.18%
GOOGL230317C000890002022-09-26 3:43PM EDT2023-03-1716.5518.4518.600.00-226743.86%
GOOGL230616C000890002022-09-19 1:10PM EDT2023-06-1622.0820.8021.650.00-19145.73%
GOOGL230915C000890002022-10-04 11:18AM EDT2023-09-1523.1322.3023.70-3.37-12.72%221845.25%
GOOGL240119C000890002022-10-04 3:36PM EDT2024-01-1925.4524.5526.45+3.45+15.68%24661145.56%
GOOGL240621C000890002022-09-30 11:11AM EDT2024-06-2126.5727.0529.350.00-29945.81%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221007P000890002022-10-04 3:36PM EDT2022-10-070.030.020.03-0.02-40.00%591,70357.03%
GOOGL221014P000890002022-10-04 3:10PM EDT2022-10-140.180.180.19-0.16-47.06%4266248.15%
GOOGL221021P000890002022-10-04 3:54PM EDT2022-10-210.400.390.40-0.30-42.86%8771,73544.82%
GOOGL221028P000890002022-10-04 3:30PM EDT2022-10-280.970.940.95-0.45-31.69%13658649.02%
GOOGL221104P000890002022-10-04 1:45PM EDT2022-11-041.271.181.21-0.45-26.16%3131947.14%
GOOGL221111P000890002022-10-04 3:30PM EDT2022-11-111.461.431.47-0.59-28.78%93245.90%
GOOGL221118P000890002022-10-04 3:00PM EDT2022-11-181.721.681.70-0.50-22.52%4880044.75%
GOOGL221216P000890002022-10-04 1:22PM EDT2022-12-162.562.412.43-0.50-16.34%5164441.07%
GOOGL230120P000890002022-10-04 3:11PM EDT2023-01-203.253.203.25-0.75-18.75%251,34138.82%
GOOGL230317P000890002022-10-04 12:53PM EDT2023-03-174.454.404.45-0.65-12.75%71,59437.15%
GOOGL230616P000890002022-10-03 10:43AM EDT2023-06-166.905.756.000.00-4939335.37%
GOOGL230915P000890002022-09-30 1:44PM EDT2023-09-158.506.807.300.00-10134734.27%
GOOGL240119P000890002022-09-23 2:25PM EDT2024-01-199.307.508.750.00-3778433.01%
GOOGL240621P000890002022-10-03 9:32AM EDT2024-06-2111.809.3010.050.00-1131.50%