UK Markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
96.16-3.89 (-3.89%)
As of 02:04PM EDT. Market open.
In the money
Show:ListStraddle
Strike:90.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221021C000900002022-07-29 3:01PM EDT2022-10-2127.5229.1030.550.00--69292.31%
GOOGL221118C000900002022-08-10 11:17AM EDT2022-11-1832.0030.3531.10+3.20+11.11%156203.27%
GOOGL221216C000900002022-08-10 1:14PM EDT2022-12-1632.0631.1531.40+2.87+9.83%20674166.77%
GOOGL230120C000900002022-08-11 2:33PM EDT2023-01-2032.0031.9032.20+1.96+6.52%211,935142.88%
GOOGL230317C000900002022-08-03 10:49AM EDT2023-03-1732.1232.4534.250.00-5660122.60%
GOOGL230616C000900002022-08-09 12:19PM EDT2023-06-1633.0233.8536.600.00-10160105.52%
GOOGL230915C000900002022-08-10 12:27PM EDT2023-09-1537.3036.3038.50+2.20+6.27%427597.52%
GOOGL240119C000900002022-08-11 11:28AM EDT2024-01-1939.8038.0039.65+3.30+9.04%51,68787.48%
GOOGL240621C000900002022-08-11 9:41AM EDT2024-06-2143.8639.9043.00+3.86+9.65%613382.24%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221021P000900002022-08-11 12:18PM EDT2022-10-210.450.460.48-0.19-29.69%281,85025.76%
GOOGL221118P000900002022-08-11 2:00PM EDT2022-11-180.940.960.99-0.31-24.80%145,35522.75%
GOOGL221216P000900002022-08-11 2:10PM EDT2022-12-161.281.291.31-0.38-22.89%553,76920.72%
GOOGL230120P000900002022-08-11 1:48PM EDT2023-01-201.671.711.73-0.36-17.73%225,99919.73%
GOOGL230217P000900002022-08-11 11:56AM EDT2023-02-172.182.122.29-0.27-11.02%745920.51%
GOOGL230317P000900002022-08-11 10:00AM EDT2023-03-172.222.482.55-0.64-22.38%35,78119.91%
GOOGL230616P000900002022-08-10 3:28PM EDT2023-06-163.503.503.70-0.55-13.58%22,64320.12%
GOOGL230915P000900002022-08-11 10:05AM EDT2023-09-154.054.355.50-0.90-18.18%295122.58%
GOOGL240119P000900002022-08-10 10:27AM EDT2024-01-195.525.505.70-0.48-8.00%102,24819.88%
GOOGL240621P000900002022-08-11 9:36AM EDT2024-06-216.656.807.40-0.65-8.90%197620.92%