UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
101.43-0.21 (-0.21%)
At close: 04:00PM EDT
101.21 -0.22 (-0.22%)
After hours: 05:09PM EDT
In the money
Show:ListStraddle
Strike:93.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221007C000930002022-10-05 2:13PM EDT2022-10-078.008.258.70-0.50-5.88%1012171.88%
GOOGL221014C000930002022-10-04 2:58PM EDT2022-10-149.308.659.000.00-412248.93%
GOOGL221021C000930002022-10-03 3:39PM EDT2022-10-217.579.109.650.00-4923049.51%
GOOGL221028C000930002022-10-05 10:02AM EDT2022-10-288.6010.1510.50+1.35+18.62%8950.59%
GOOGL221111C000930002022-09-30 10:40AM EDT2022-11-118.7510.8511.050.00-4447.23%
GOOGL221118C000930002022-09-28 9:58AM EDT2022-11-189.1811.1011.550.00-19947.68%
GOOGL221216C000930002022-10-04 9:38AM EDT2022-12-1612.1012.3012.750.00-24645.20%
GOOGL230120C000930002022-09-30 10:51AM EDT2023-01-2011.6013.5514.100.00-1240144.13%
GOOGL230317C000930002022-10-03 10:51AM EDT2023-03-1713.5015.4516.000.00-228943.59%
GOOGL230616C000930002022-10-05 12:02PM EDT2023-06-1617.0018.2018.85-1.15-6.34%2012144.20%
GOOGL230915C000930002022-10-05 1:16PM EDT2023-09-1520.0319.7023.00-0.33-1.62%238849.43%
GOOGL240119C000930002022-10-05 1:15PM EDT2024-01-1922.7422.0024.00-0.38-1.64%51843544.70%
GOOGL240621C000930002022-10-05 1:04PM EDT2024-06-2125.3924.9527.30-0.44-1.70%462345.65%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221007P000930002022-10-05 3:39PM EDT2022-10-070.030.030.04-0.02-40.00%2311,00248.83%
GOOGL221014P000930002022-10-05 3:32PM EDT2022-10-140.360.390.40-0.07-16.28%2301,19143.90%
GOOGL221021P000930002022-10-05 3:50PM EDT2022-10-210.770.790.81-0.05-6.10%4823,10142.29%
GOOGL221028P000930002022-10-05 3:40PM EDT2022-10-281.561.601.64-0.05-3.11%18080447.34%
GOOGL221104P000930002022-10-04 3:35PM EDT2022-11-041.961.901.980.00-606345.46%
GOOGL221111P000930002022-10-05 2:05PM EDT2022-11-112.342.182.31+0.12+5.41%19844.29%
GOOGL221118P000930002022-10-05 3:21PM EDT2022-11-182.432.512.55-0.06-2.41%2191,17042.80%
GOOGL221216P000930002022-10-05 1:59PM EDT2022-12-163.603.403.45+0.22+6.51%752,73439.61%
GOOGL230120P000930002022-10-05 2:36PM EDT2023-01-204.354.254.35+0.10+2.35%1159037.33%
GOOGL230317P000930002022-10-05 1:57PM EDT2023-03-175.805.555.75+0.27+4.88%121,06436.15%
GOOGL230616P000930002022-10-05 2:59PM EDT2023-06-167.307.157.55+0.15+2.10%71,90634.91%
GOOGL230915P000930002022-09-30 2:00PM EDT2023-09-1510.157.958.800.00-1414333.46%
GOOGL240119P000930002022-10-04 10:45AM EDT2024-01-199.558.9010.250.00-21,74832.10%
GOOGL240621P000930002022-09-30 3:10PM EDT2024-06-2112.8310.6511.700.00-45530.87%