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
101.60 -0.04 (-0.04%)
After hours: 05:19PM EDT
In the money
Show:ListStraddle
Strike:94.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221007C000940002022-10-04 3:59PM EDT2022-10-077.747.557.85+2.64+51.76%7357953.91%
GOOGL221014C000940002022-10-03 3:13PM EDT2022-10-146.158.108.350.00-1639546.78%
GOOGL221021C000940002022-10-04 3:58PM EDT2022-10-218.538.558.85+1.93+29.24%3017644.97%
GOOGL221028C000940002022-10-03 3:50PM EDT2022-10-287.559.559.650.00-295048.17%
GOOGL221104C000940002022-10-03 12:08PM EDT2022-11-047.659.7510.600.00-13552.22%
GOOGL221111C000940002022-10-03 3:37PM EDT2022-11-118.809.4511.100.00-1351.72%
GOOGL221118C000940002022-10-04 11:48AM EDT2022-11-1810.3510.6010.90+2.80+37.09%3411946.00%
GOOGL221216C000940002022-10-04 10:15AM EDT2022-12-1611.5011.7012.15+2.20+23.66%320144.12%
GOOGL230120C000940002022-09-30 11:01AM EDT2023-01-2011.0513.0013.350.00-4049342.41%
GOOGL230317C000940002022-10-03 1:06PM EDT2023-03-1712.9014.9515.500.00-1529143.12%
GOOGL230616C000940002022-10-03 10:18AM EDT2023-06-1615.0017.6518.250.00-1659743.40%
GOOGL230915C000940002022-10-04 11:45AM EDT2023-09-1519.7019.0520.50+2.57+15.00%221643.43%
GOOGL240119C000940002022-10-04 2:25PM EDT2024-01-1922.3322.0523.20+2.27+11.32%8291,05543.53%
GOOGL240621C000940002022-10-04 3:26PM EDT2024-06-2125.4524.9026.30+2.20+9.46%129144.16%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221007P000940002022-10-04 3:59PM EDT2022-10-070.080.060.07-0.27-77.14%4882,36142.58%
GOOGL221014P000940002022-10-04 1:50PM EDT2022-10-140.580.500.52-0.55-48.67%20290242.09%
GOOGL221021P000940002022-10-04 3:43PM EDT2022-10-210.970.900.92-0.69-41.57%1482,43840.28%
GOOGL221028P000940002022-10-04 3:49PM EDT2022-10-281.821.721.77-0.89-32.84%29630545.29%
GOOGL221104P000940002022-10-04 3:13PM EDT2022-11-042.172.012.11-0.81-27.18%1098443.63%
GOOGL221111P000940002022-10-04 12:31PM EDT2022-11-112.412.312.45-1.64-40.49%51842.68%
GOOGL221118P000940002022-10-04 3:50PM EDT2022-11-182.742.642.68-0.77-21.94%1421,12141.24%
GOOGL221216P000940002022-10-04 3:00PM EDT2022-12-163.553.553.65-1.00-21.98%594,31138.76%
GOOGL230120P000940002022-10-04 3:03PM EDT2023-01-204.504.454.55-0.85-15.89%732,01036.57%
GOOGL230317P000940002022-10-03 3:21PM EDT2023-03-176.005.805.95-0.80-11.76%41,72935.45%
GOOGL230616P000940002022-10-03 12:56PM EDT2023-06-168.607.257.700.00-321,43134.12%
GOOGL230915P000940002022-09-30 11:23AM EDT2023-09-159.808.358.900.00-228632.61%
GOOGL240119P000940002022-10-04 2:34PM EDT2024-01-199.849.3510.30-1.25-11.27%272731.22%
GOOGL240621P000940002022-09-30 10:39AM EDT2024-06-2112.7511.1011.700.00-896929.97%