Australia markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
97.46-1.00 (-1.02%)
At close: 01:00PM EST
97.37 -0.09 (-0.09%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221202C000600002022-11-21 11:56AM EST60.0036.5037.1038.900.00-10236.91%
GOOGL221202C000700002022-11-17 9:54AM EST70.0027.5427.1028.850.00-10170.90%
GOOGL221202C000750002022-11-25 10:00AM EST75.0022.9022.2023.90+0.70+3.15%30146.29%
GOOGL221202C000780002022-11-23 12:35PM EST78.0019.9019.2020.800.00-140125.98%
GOOGL221202C000790002022-11-23 10:39AM EST79.0019.1518.1519.900.00-160121.78%
GOOGL221202C000800002022-11-23 2:46PM EST80.0018.4517.2018.850.00-150116.11%
GOOGL221202C000810002022-11-23 11:03AM EST81.0017.1516.2017.850.00-70110.45%
GOOGL221202C000820002022-11-10 3:56PM EST82.0012.3115.2516.850.00-10106.15%
GOOGL221202C000830002022-11-23 11:03AM EST83.0015.2014.2015.950.00-3263101.66%
GOOGL221202C000840002022-11-22 3:15PM EST84.0013.2013.2514.900.00-13096.00%
GOOGL221202C000850002022-11-25 12:34PM EST85.0012.6512.3513.65-0.80-5.95%9087.01%
GOOGL221202C000860002022-11-25 12:22PM EST86.0011.5511.4511.65-0.70-5.71%42054.10%
GOOGL221202C000870002022-11-25 12:27PM EST87.0010.6010.3011.45+0.84+8.61%2070.51%
GOOGL221202C000880002022-11-25 10:27AM EST88.009.949.3010.60-0.75-7.02%3068.41%
GOOGL221202C000890002022-11-25 12:36PM EST89.008.658.409.30+0.17+2.00%15058.79%
GOOGL221202C000900002022-11-25 12:55PM EST90.007.697.407.70-0.78-9.21%79046.68%
GOOGL221202C000910002022-11-25 12:58PM EST91.006.656.506.75-1.05-13.64%32044.04%
GOOGL221202C000920002022-11-25 12:58PM EST92.005.785.505.85-1.02-15.00%336042.68%
GOOGL221202C000930002022-11-25 12:32PM EST93.004.994.754.95-0.76-13.22%123040.33%
GOOGL221202C000940002022-11-25 12:51PM EST94.003.973.854.05-0.88-18.14%366037.21%
GOOGL221202C000950002022-11-25 12:58PM EST95.003.223.103.25-1.03-24.24%293035.60%
GOOGL221202C000960002022-11-25 12:52PM EST96.002.462.402.52-0.84-25.45%205034.18%
GOOGL221202C000970002022-11-25 12:57PM EST97.001.851.811.84-0.74-28.57%1,017032.18%
GOOGL221202C000980002022-11-25 12:59PM EST98.001.291.291.32-0.67-34.18%1,935031.49%
GOOGL221202C000990002022-11-25 12:59PM EST99.000.900.870.89-0.58-39.19%2,144030.62%
GOOGL221202C001000002022-11-25 12:59PM EST100.000.570.560.58-0.48-45.71%4,3797,98230.23%
GOOGL221202C001010002022-11-25 12:59PM EST101.000.350.340.36-0.38-52.05%1,057029.88%
GOOGL221202C001020002022-11-25 12:58PM EST102.000.220.210.22-0.26-54.17%1,171029.88%
GOOGL221202C001030002022-11-25 12:58PM EST103.000.120.120.13-0.18-60.00%1,7824,18729.98%
GOOGL221202C001040002022-11-25 12:57PM EST104.000.080.070.09-0.12-60.00%3,690031.25%
GOOGL221202C001050002022-11-25 12:57PM EST105.000.060.050.06-0.06-50.00%7,9973,42432.23%
GOOGL221202C001060002022-11-25 12:57PM EST106.000.040.040.05-0.04-50.00%9121,07534.57%
GOOGL221202C001070002022-11-25 12:53PM EST107.000.030.030.04-0.03-50.00%434036.33%
GOOGL221202C001080002022-11-25 12:59PM EST108.000.030.020.03-0.01-25.00%953037.70%
GOOGL221202C001090002022-11-25 12:57PM EST109.000.020.020.03-0.02-50.00%24040.63%
GOOGL221202C001100002022-11-25 11:12AM EST110.000.020.020.030.00-25043.36%
GOOGL221202C001110002022-11-25 12:59PM EST111.000.020.020.03-0.01-33.33%807046.09%
GOOGL221202C001120002022-11-25 12:59PM EST112.000.020.020.030.00-523048.83%
GOOGL221202C001130002022-11-25 12:16PM EST113.000.010.020.03-0.02-66.67%1050.00%
GOOGL221202C001140002022-11-23 3:07PM EST114.000.020.010.020.00-14051.56%
GOOGL221202C001150002022-11-25 10:53AM EST115.000.010.010.02-0.02-66.67%5052.34%
GOOGL221202C001160002022-11-22 12:36PM EST116.000.020.010.020.00-6054.69%
GOOGL221202C001170002022-11-22 11:51AM EST117.000.020.010.020.00-5057.03%
GOOGL221202C001180002022-11-25 12:56PM EST118.000.020.010.02-0.01-33.33%1,022059.38%
GOOGL221202C001190002022-11-25 12:57PM EST119.000.010.010.02-0.01-50.00%1,383060.94%
GOOGL221202C001200002022-11-25 12:58PM EST120.000.010.010.02-0.01-50.00%139063.28%
GOOGL221202C001210002022-11-21 10:08AM EST121.000.020.010.020.00-52065.63%
GOOGL221202C001220002022-11-23 1:23PM EST122.000.010.010.020.00-1067.97%
GOOGL221202C001230002022-11-25 12:58PM EST123.000.010.010.020.00-279070.31%
GOOGL221202C001240002022-11-25 10:23AM EST124.000.010.010.020.00-11,12071.88%
GOOGL221202C001250002022-11-18 10:19AM EST125.000.030.000.020.00-60071.88%
GOOGL221202C001300002022-11-22 10:31AM EST130.000.030.000.040.00-1087.50%
GOOGL221202C001350002022-11-18 12:20PM EST135.000.010.000.070.00-100103.52%
GOOGL221202C001400002022-11-14 2:36PM EST140.000.050.000.060.00-100111.72%
GOOGL221202C001450002022-10-28 12:49PM EST145.000.020.000.070.00-3939122.66%
GOOGL221202C001500002022-11-14 10:29AM EST150.000.010.000.070.00-10132.03%
GOOGL221202C001550002022-11-15 10:21AM EST155.000.010.000.060.00-10138.28%
GOOGL221202C001700002022-11-18 9:30AM EST170.000.010.000.010.00-1000137.50%
GOOGL221202C001750002022-11-18 10:00AM EST175.000.010.000.010.00-1400143.75%
GOOGL221202C001800002022-11-09 9:44AM EST180.000.020.000.020.00-20159.38%
GOOGL221202C001850002022-11-15 1:18PM EST185.000.020.000.010.00-400156.25%
GOOGL221202C001900002022-11-09 9:43AM EST190.000.020.000.020.00-20171.88%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221202P000500002022-11-16 9:30AM EST50.000.010.000.010.00-1000168.75%
GOOGL221202P000550002022-11-16 9:30AM EST55.000.010.000.010.00-1000150.00%
GOOGL221202P000600002022-11-17 9:48AM EST60.000.010.000.010.00-50125.00%
GOOGL221202P000650002022-11-21 11:57AM EST65.000.010.000.010.00-10106.25%
GOOGL221202P000700002022-11-21 2:10PM EST70.000.010.000.010.00-727087.50%
GOOGL221202P000750002022-11-23 10:16AM EST75.000.010.000.010.00-11071.88%
GOOGL221202P000760002022-11-23 11:56AM EST76.000.020.000.010.00-18068.75%
GOOGL221202P000770002022-11-25 10:35AM EST77.000.010.000.010.00-10065.63%
GOOGL221202P000780002022-11-25 10:34AM EST78.000.010.000.010.00-40062.50%
GOOGL221202P000790002022-11-25 10:15AM EST79.000.010.000.01-0.01-50.00%1211,42459.38%
GOOGL221202P000800002022-11-25 12:03PM EST80.000.010.000.01-0.01-50.00%32056.25%
GOOGL221202P000810002022-11-25 12:38PM EST81.000.010.000.01-0.01-50.00%11051.56%
GOOGL221202P000820002022-11-25 12:58PM EST82.000.010.000.01-0.02-66.67%255053.13%
GOOGL221202P000830002022-11-25 10:26AM EST83.000.020.010.020.00-1051.56%
GOOGL221202P000840002022-11-25 11:26AM EST84.000.020.010.02-0.01-33.33%29050.00%
GOOGL221202P000850002022-11-25 12:58PM EST85.000.020.020.03-0.01-33.33%62049.22%
GOOGL221202P000860002022-11-25 12:48PM EST86.000.030.020.03-0.01-25.00%12045.31%
GOOGL221202P000870002022-11-25 12:06PM EST87.000.040.030.04-0.02-33.33%50043.56%
GOOGL221202P000880002022-11-25 12:31PM EST88.000.040.040.05-0.01-20.00%2501,45441.21%
GOOGL221202P000890002022-11-25 12:57PM EST89.000.060.060.07-0.03-33.33%94039.65%
GOOGL221202P000900002022-11-25 12:59PM EST90.000.090.090.10-0.03-25.00%781038.18%
GOOGL221202P000910002022-11-25 12:57PM EST91.000.120.120.13-0.01-7.69%1,500035.94%
GOOGL221202P000920002022-11-25 12:58PM EST92.000.180.180.19-0.04-18.18%196034.57%
GOOGL221202P000930002022-11-25 12:57PM EST93.000.270.270.28-0.04-12.90%5031,68033.30%
GOOGL221202P000940002022-11-25 12:57PM EST94.000.410.410.42-0.04-8.89%7306,35232.32%
GOOGL221202P000950002022-11-25 12:58PM EST95.000.600.610.62+0.03+5.26%7262,04131.49%
GOOGL221202P000960002022-11-25 12:59PM EST96.000.910.890.91+0.07+8.33%869030.96%
GOOGL221202P000970002022-11-25 12:58PM EST97.001.261.261.29+0.10+8.62%1,274030.32%
GOOGL221202P000980002022-11-25 12:59PM EST98.001.731.741.77+0.23+15.33%1,6691,99829.69%
GOOGL221202P000990002022-11-25 12:57PM EST99.002.302.322.35+0.26+12.75%18775728.91%
GOOGL221202P001000002022-11-25 12:57PM EST100.002.932.963.10+0.54+22.59%74029.74%
GOOGL221202P001010002022-11-25 10:02AM EST101.003.403.654.30+0.30+9.68%2040.72%
GOOGL221202P001020002022-11-25 11:22AM EST102.004.434.554.80+0.13+3.02%12031.45%
GOOGL221202P001030002022-11-25 12:59PM EST103.005.555.505.70-0.15-2.63%11031.54%
GOOGL221202P001040002022-11-25 12:55PM EST104.006.536.457.05-1.82-21.80%19049.51%
GOOGL221202P001050002022-11-25 12:26PM EST105.007.477.407.65+0.50+7.17%163036.33%
GOOGL221202P001060002022-11-25 12:43PM EST106.008.467.458.65+0.70+9.02%5039.94%
GOOGL221202P001070002022-11-25 12:43PM EST107.009.469.2010.60+0.31+3.39%4057.18%
GOOGL221202P001080002022-11-21 9:42AM EST108.009.9410.0511.750.00-1,0001161.23%
GOOGL221202P001090002022-11-23 11:03AM EST109.0010.9010.3012.550.00-1088.87%
GOOGL221202P001100002022-11-18 3:59PM EST110.0012.7012.0013.800.00-2069.04%
GOOGL221202P001110002022-11-18 10:02AM EST111.0013.0013.2014.650.00-3074.02%
GOOGL221202P001120002022-11-02 11:14AM EST112.0022.7514.2014.650.00--059.77%
GOOGL221202P001130002022-11-03 8:33AM EST113.0026.7514.4016.500.00-50104.69%
GOOGL221202P001140002022-11-23 2:19PM EST114.0015.8516.1517.700.00-4084.96%
GOOGL221202P001150002022-11-25 12:47PM EST115.0017.4517.1518.80+0.85+5.12%1091.02%
GOOGL221202P001160002022-11-23 2:20PM EST116.0017.8718.2519.250.00-32580.76%
GOOGL221202P001170002022-10-28 12:37PM EST117.0021.7019.0019.800.00-1087.50%
GOOGL221202P001200002022-11-01 1:49PM EST120.0028.9622.2023.750.00--0108.01%
GOOGL221202P001210002022-11-02 12:58PM EST121.0031.2622.9524.800.00-10105.08%
GOOGL221202P001750002022-10-28 2:56PM EST175.0078.7576.5078.750.00-40189.84%