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
101.68 +0.04 (+0.04%)
After hours: 04:04PM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221007C000950002022-10-04 3:47PM EDT2022-10-076.546.406.55+2.44+59.51%656460.00%
GOOGL221014C000950002022-10-04 2:59PM EDT2022-10-147.547.057.20+2.39+46.41%26328839.06%
GOOGL221021C000950002022-10-04 3:40PM EDT2022-10-217.757.607.65+1.79+30.03%7461,25138.23%
GOOGL221028C000950002022-10-04 2:15PM EDT2022-10-288.658.558.65+2.07+31.46%367744.70%
GOOGL221104C000950002022-10-04 11:03AM EDT2022-11-049.238.909.10+1.73+23.07%319144.02%
GOOGL221111C000950002022-09-30 10:19AM EDT2022-11-117.409.259.650.00-6944.73%
GOOGL221118C000950002022-10-04 3:39PM EDT2022-11-189.909.709.85+1.55+18.56%1403,33842.77%
GOOGL221216C000950002022-10-04 10:57AM EDT2022-12-1611.3010.9011.10+2.10+22.83%371,19541.43%
GOOGL230120C000950002022-10-04 11:30AM EDT2023-01-2012.4512.2512.50+1.75+16.36%541,98441.07%
GOOGL230217C000950002022-10-04 3:37PM EDT2023-02-1713.6513.4013.65+1.55+12.81%2493141.65%
GOOGL230317C000950002022-10-03 3:48PM EDT2023-03-1714.1514.3014.45+1.23+9.52%11,29541.11%
GOOGL230421C000950002022-10-04 2:01PM EDT2023-04-2115.5015.2015.50+2.25+16.98%120741.10%
GOOGL230616C000950002022-10-03 2:57PM EDT2023-06-1615.5017.0017.250.00-235341.85%
GOOGL230915C000950002022-10-04 1:22PM EDT2023-09-1518.8918.5019.55+2.65+16.32%327242.16%
GOOGL240119C000950002022-10-04 2:38PM EDT2024-01-1921.9021.3522.50+2.50+12.89%91,70842.97%
GOOGL240621C000950002022-10-04 10:41AM EDT2024-06-2124.9123.9525.80+2.21+9.74%521844.03%
GOOGL250117C000950002022-10-04 9:54AM EDT2025-01-1729.0027.5528.90+2.77+10.56%39543.62%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221007P000950002022-10-04 3:46PM EDT2022-10-070.110.110.12-0.40-78.43%1,2933,01842.29%
GOOGL221014P000950002022-10-04 3:44PM EDT2022-10-140.690.690.70-0.67-49.26%6692,08742.33%
GOOGL221021P000950002022-10-04 3:46PM EDT2022-10-211.151.151.16-0.80-41.03%5244,26640.55%
GOOGL221028P000950002022-10-04 3:45PM EDT2022-10-282.072.052.07-0.90-30.30%3571,53745.41%
GOOGL221104P000950002022-10-04 3:11PM EDT2022-11-042.462.382.42-0.66-21.15%2172443.63%
GOOGL221111P000950002022-10-04 12:24PM EDT2022-11-112.722.682.76-1.13-29.35%183042.55%
GOOGL221118P000950002022-10-04 3:47PM EDT2022-11-183.003.003.05-0.99-24.81%1,4579,56741.52%
GOOGL221216P000950002022-10-04 2:44PM EDT2022-12-163.913.904.00-0.87-18.20%822,89238.64%
GOOGL230120P000950002022-10-04 3:24PM EDT2023-01-204.904.854.95-1.10-18.33%17218,92136.59%
GOOGL230217P000950002022-10-04 2:06PM EDT2023-02-175.755.705.75-1.00-14.81%354,61836.17%
GOOGL230317P000950002022-10-04 12:09PM EDT2023-03-176.246.256.35-0.91-12.73%101,47435.35%
GOOGL230421P000950002022-10-04 1:06PM EDT2023-04-216.996.856.95-0.76-9.81%2062634.27%
GOOGL230616P000950002022-10-04 3:20PM EDT2023-06-167.947.808.10-0.96-10.79%302,34933.94%
GOOGL230915P000950002022-10-04 11:33AM EDT2023-09-159.808.859.35-0.58-5.59%542932.55%
GOOGL240119P000950002022-10-04 1:21PM EDT2024-01-1910.419.9010.95-0.98-8.60%165,73431.60%
GOOGL240621P000950002022-10-04 9:58AM EDT2024-06-2111.9011.5512.50-1.11-8.53%21,04430.57%
GOOGL250117P000950002022-10-04 10:53AM EDT2025-01-1712.9012.7513.45-1.10-7.86%137528.12%