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
101.53 -0.11 (-0.11%)
After hours: 04:14PM EDT
In the money
Show:ListStraddle
Strike:97.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221007C000970002022-10-04 3:48PM EDT2022-10-074.604.604.85+2.04+79.69%1,7913,46136.82%
GOOGL221014C000970002022-10-04 3:54PM EDT2022-10-145.525.505.60+1.72+45.26%10961338.70%
GOOGL221021C000970002022-10-04 3:29PM EDT2022-10-216.166.156.20+1.46+31.06%10782038.50%
GOOGL221028C000970002022-10-04 3:51PM EDT2022-10-287.227.207.30+1.49+26.00%2135244.52%
GOOGL221104C000970002022-10-04 12:16PM EDT2022-11-047.827.557.90+1.62+26.13%810944.85%
GOOGL221111C000970002022-10-04 11:49AM EDT2022-11-117.658.058.30+0.85+12.50%1943.90%
GOOGL221118C000970002022-10-04 1:52PM EDT2022-11-188.508.458.60+1.50+21.43%1122242.68%
GOOGL221216C000970002022-10-04 10:55AM EDT2022-12-169.909.609.90+2.13+27.41%247841.25%
GOOGL230120C000970002022-10-04 3:51PM EDT2023-01-2011.1211.1011.30+2.22+24.94%9089340.66%
GOOGL230317C000970002022-10-04 12:07PM EDT2023-03-1713.3013.1513.30+2.16+19.39%744740.75%
GOOGL230616C000970002022-10-03 2:34PM EDT2023-06-1614.2515.8516.250.00-110841.82%
GOOGL230915C000970002022-09-30 2:00PM EDT2023-09-1515.5017.6518.700.00-536742.42%
GOOGL240119C000970002022-10-04 2:55PM EDT2024-01-1921.0919.6021.15+2.59+14.00%7241,19341.93%
GOOGL240621C000970002022-10-04 9:34AM EDT2024-06-2123.7723.1024.70+1.15+5.08%143443.52%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221007P000970002022-10-04 3:58PM EDT2022-10-070.250.230.25-0.75-75.00%1,2464,35738.77%
GOOGL221014P000970002022-10-04 3:48PM EDT2022-10-141.041.031.05-0.94-47.47%6561,28340.36%
GOOGL221021P000970002022-10-04 3:51PM EDT2022-10-211.601.601.61-1.00-38.46%5533,76439.16%
GOOGL221028P000970002022-10-04 3:00PM EDT2022-10-282.512.562.60-0.99-28.29%8340843.90%
GOOGL221104P000970002022-10-04 2:46PM EDT2022-11-042.932.962.99-0.96-24.68%345742.40%
GOOGL221111P000970002022-10-03 3:57PM EDT2022-11-113.353.203.40-1.14-25.39%22241.79%
GOOGL221118P000970002022-10-04 3:27PM EDT2022-11-183.603.553.65-1.05-22.58%2851,94440.36%
GOOGL221216P000970002022-10-04 2:14PM EDT2022-12-164.604.554.65-1.22-20.96%181,56537.71%
GOOGL230120P000970002022-10-04 3:50PM EDT2023-01-205.605.555.60-1.10-16.42%433,03435.62%
GOOGL230317P000970002022-10-04 10:20AM EDT2023-03-176.956.957.05-1.15-14.20%3233,45534.56%
GOOGL230616P000970002022-10-04 12:54PM EDT2023-06-168.708.558.80-1.10-11.22%482,44333.16%
GOOGL230915P000970002022-10-04 12:54PM EDT2023-09-159.909.4010.25-2.43-19.71%343532.33%
GOOGL240119P000970002022-10-04 11:25AM EDT2024-01-1911.1010.8511.55-0.93-7.73%457830.65%
GOOGL240621P000970002022-10-03 3:50PM EDT2024-06-2113.6511.9513.050.00-35954129.59%