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
101.61 -0.03 (-0.02%)
After hours: 04:59PM EDT
In the money
Show:ListStraddle
Strike:92.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221007C000920002022-10-04 3:59PM EDT2022-10-079.609.409.90+2.90+43.28%4220668.56%
GOOGL221014C000920002022-10-04 12:31PM EDT2022-10-1410.059.7010.25+2.26+29.01%518252.44%
GOOGL221021C000920002022-09-30 3:30PM EDT2022-10-216.6010.2510.600.00-3814047.80%
GOOGL221028C000920002022-10-03 1:23PM EDT2022-10-288.8210.9011.550.00-6753.71%
GOOGL221104C000920002022-10-04 11:02AM EDT2022-11-0411.5211.2511.80+3.37+41.35%1550.24%
GOOGL221118C000920002022-10-04 10:49AM EDT2022-11-1812.2312.0512.35+2.15+21.33%37546.83%
GOOGL221216C000920002022-10-03 9:38AM EDT2022-12-1610.2013.1513.550.00-11844.96%
GOOGL230120C000920002022-09-30 11:55AM EDT2023-01-2012.0514.5014.850.00-868643.91%
GOOGL230317C000920002022-10-03 9:58AM EDT2023-03-1713.5316.3016.600.00-234043.00%
GOOGL230616C000920002022-08-29 1:27PM EDT2023-06-1626.0017.8018.250.00-118139.96%
GOOGL230915C000920002022-09-26 1:00PM EDT2023-09-1519.4020.2021.850.00-131544.41%
GOOGL240119C000920002022-10-04 3:31PM EDT2024-01-1923.4922.9524.25-0.86-3.53%26588243.78%
GOOGL240621C000920002022-10-04 11:46AM EDT2024-06-2126.3025.4027.10+1.61+6.52%810043.97%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221007P000920002022-10-04 3:54PM EDT2022-10-070.030.030.04-0.14-82.35%3951,36447.27%
GOOGL221014P000920002022-10-04 3:59PM EDT2022-10-140.340.320.33-0.32-48.48%17351343.90%
GOOGL221021P000920002022-10-04 3:45PM EDT2022-10-210.690.630.65-0.41-37.27%1431,59341.85%
GOOGL221028P000920002022-10-04 3:04PM EDT2022-10-281.381.331.37-0.55-28.50%2052446.53%
GOOGL221104P000920002022-10-04 3:50PM EDT2022-11-041.711.601.68-0.66-27.85%405244.85%
GOOGL221111P000920002022-10-04 2:34PM EDT2022-11-112.001.881.99-0.87-30.31%141843.82%
GOOGL221118P000920002022-10-04 3:52PM EDT2022-11-182.262.182.21-0.74-24.67%551,40642.37%
GOOGL221216P000920002022-10-04 12:26PM EDT2022-12-163.103.003.10-0.89-22.31%141,83339.60%
GOOGL230120P000920002022-10-04 2:56PM EDT2023-01-203.853.853.95-0.80-17.20%2333,06237.27%
GOOGL230317P000920002022-10-04 1:32PM EDT2023-03-175.355.155.30-0.69-11.42%192,98036.08%
GOOGL230616P000920002022-09-29 3:51PM EDT2023-06-168.406.506.950.00-25993634.50%
GOOGL230915P000920002022-09-30 1:44PM EDT2023-09-159.707.658.500.00-10179434.03%
GOOGL240119P000920002022-10-03 12:14PM EDT2024-01-1910.208.609.700.00-13268932.04%
GOOGL240621P000920002022-09-29 2:47PM EDT2024-06-2112.5210.2510.950.00-410330.44%