Singapore markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.99+5.80 (+6.09%)
At close: 04:00PM EST
101.54 +0.55 (+0.54%)
Pre-market: 08:44AM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221202C000600002022-11-30 3:49PM EST60.0040.400.000.000.00-14140.00%
GOOGL221202C000700002022-11-17 9:54AM EST70.0027.540.000.000.00-1260.00%
GOOGL221202C000750002022-11-28 12:03PM EST75.0021.350.000.000.00-6770.00%
GOOGL221202C000780002022-11-30 3:07PM EST78.0021.550.000.000.00-1310.00%
GOOGL221202C000790002022-11-23 10:39AM EST79.0019.150.000.000.00-16330.00%
GOOGL221202C000800002022-11-30 10:20AM EST80.0015.700.000.000.00-81120.00%
GOOGL221202C000810002022-11-30 10:27AM EST81.0014.550.000.000.00-6190.00%
GOOGL221202C000820002022-11-30 2:46PM EST82.0017.450.000.000.00-1920.00%
GOOGL221202C000830002022-11-30 2:21PM EST83.0016.750.000.000.00-52610.00%
GOOGL221202C000840002022-11-30 2:14PM EST84.0014.950.000.000.00-211970.00%
GOOGL221202C000850002022-11-30 11:02AM EST85.0010.450.000.000.00-254650.00%
GOOGL221202C000860002022-11-30 3:58PM EST86.0014.950.000.000.00-155850.00%
GOOGL221202C000870002022-11-30 1:13PM EST87.009.560.000.000.00-42150.00%
GOOGL221202C000880002022-11-30 3:27PM EST88.0012.000.000.000.00-396910.00%
GOOGL221202C000890002022-11-30 11:03AM EST89.006.510.000.000.00-24850.00%
GOOGL221202C000900002022-11-30 3:57PM EST90.0010.790.000.000.00-939320.00%
GOOGL221202C000910002022-11-30 3:17PM EST91.008.900.000.000.00-3213870.00%
GOOGL221202C000920002022-11-30 3:58PM EST92.008.820.000.000.00-3188580.00%
GOOGL221202C000930002022-11-30 3:34PM EST93.007.380.000.000.00-6268310.00%
GOOGL221202C000940002022-11-30 3:59PM EST94.006.980.000.000.00-8522,2710.00%
GOOGL221202C000950002022-11-30 3:58PM EST95.005.950.000.000.00-2,6371,2640.00%
GOOGL221202C000960002022-11-30 3:59PM EST96.005.000.000.000.00-7,7332,3210.00%
GOOGL221202C000970002022-11-30 3:58PM EST97.003.940.000.000.00-5,3412,4570.00%
GOOGL221202C000980002022-11-30 3:59PM EST98.003.250.000.000.00-6,3774,5830.00%
GOOGL221202C000990002022-11-30 3:59PM EST99.002.400.000.000.00-10,5786,0000.00%
GOOGL221202C001000002022-11-30 3:59PM EST100.001.700.000.000.00-17,18513,2630.00%
GOOGL221202C001010002022-11-30 3:59PM EST101.001.090.000.000.00-5,7184,8390.10%
GOOGL221202C001020002022-11-30 3:59PM EST102.000.650.000.000.00-8,6296,9133.13%
GOOGL221202C001030002022-11-30 3:59PM EST103.000.340.000.000.00-3,0505,3556.25%
GOOGL221202C001040002022-11-30 3:59PM EST104.000.170.000.000.00-1,0114,66112.50%
GOOGL221202C001050002022-11-30 3:59PM EST105.000.090.000.000.00-1,6177,79912.50%
GOOGL221202C001060002022-11-30 3:59PM EST106.000.050.000.000.00-1941,57112.50%
GOOGL221202C001070002022-11-30 3:56PM EST107.000.030.000.000.00-481,03525.00%
GOOGL221202C001080002022-11-30 3:45PM EST108.000.010.000.000.00-4531,61625.00%
GOOGL221202C001090002022-11-30 3:34PM EST109.000.020.000.000.00-3621,85325.00%
GOOGL221202C001100002022-11-30 3:48PM EST110.000.020.000.000.00-412,12325.00%
GOOGL221202C001110002022-11-30 3:39PM EST111.000.010.000.000.00-372,18225.00%
GOOGL221202C001120002022-11-30 2:48PM EST112.000.010.000.000.00-141,46325.00%
GOOGL221202C001130002022-11-30 9:43AM EST113.000.010.000.000.00-3034625.00%
GOOGL221202C001140002022-11-28 9:56AM EST114.000.010.000.000.00-117550.00%
GOOGL221202C001150002022-11-30 1:50PM EST115.000.010.000.000.00-156550.00%
GOOGL221202C001160002022-11-28 9:48AM EST116.000.010.000.000.00-3615550.00%
GOOGL221202C001170002022-11-30 2:11PM EST117.000.010.000.000.00-133450.00%
GOOGL221202C001180002022-11-28 9:30AM EST118.000.020.000.000.00-51,12350.00%
GOOGL221202C001190002022-11-25 12:57PM EST119.000.010.000.000.00-1,3831,35750.00%
GOOGL221202C001200002022-11-30 3:55PM EST120.000.010.000.000.00-2157450.00%
GOOGL221202C001210002022-11-30 9:38AM EST121.000.010.000.000.00-118650.00%
GOOGL221202C001220002022-11-23 1:23PM EST122.000.010.000.000.00-17750.00%
GOOGL221202C001230002022-11-25 12:58PM EST123.000.010.000.000.00-27943650.00%
GOOGL221202C001240002022-11-25 10:23AM EST124.000.010.000.000.00-11,11950.00%
GOOGL221202C001250002022-11-18 10:19AM EST125.000.030.000.000.00-6024250.00%
GOOGL221202C001300002022-11-22 10:31AM EST130.000.030.000.000.00-13450.00%
GOOGL221202C001350002022-11-18 12:20PM EST135.000.010.000.000.00-102650.00%
GOOGL221202C001400002022-11-28 9:53AM EST140.000.010.000.000.00-931350.00%
GOOGL221202C001450002022-10-28 12:49PM EST145.000.020.000.070.00-3939195.31%
GOOGL221202C001500002022-11-14 10:29AM EST150.000.010.000.000.00-1150.00%
GOOGL221202C001550002022-11-15 10:21AM EST155.000.010.000.000.00-120150.00%
GOOGL221202C001700002022-11-18 9:30AM EST170.000.010.000.000.00-10019650.00%
GOOGL221202C001750002022-11-18 10:00AM EST175.000.010.000.000.00-1401,42150.00%
GOOGL221202C001800002022-11-09 9:44AM EST180.000.020.000.000.00-219100.00%
GOOGL221202C001850002022-11-15 1:18PM EST185.000.020.000.000.00-406,36150.00%
GOOGL221202C001900002022-11-09 9:43AM EST190.000.020.000.000.00-227350.00%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221202P000500002022-11-28 10:11AM EST50.000.010.000.000.00-115650.00%
GOOGL221202P000550002022-11-16 9:30AM EST55.000.010.000.000.00-10026450.00%
GOOGL221202P000600002022-11-17 9:48AM EST60.000.010.000.000.00-510450.00%
GOOGL221202P000650002022-11-21 11:57AM EST65.000.010.000.000.00-110650.00%
GOOGL221202P000700002022-11-21 2:10PM EST70.000.010.000.000.00-72785650.00%
GOOGL221202P000750002022-11-29 3:50PM EST75.000.010.000.000.00-585950.00%
GOOGL221202P000760002022-11-30 3:15PM EST76.000.010.000.000.00-4710250.00%
GOOGL221202P000770002022-11-30 3:17PM EST77.000.010.000.000.00-5380650.00%
GOOGL221202P000780002022-11-29 9:51AM EST78.000.010.000.000.00-251,22650.00%
GOOGL221202P000790002022-11-25 10:15AM EST79.000.010.000.000.00-1211,54550.00%
GOOGL221202P000800002022-11-29 11:52AM EST80.000.010.000.000.00-32,33550.00%
GOOGL221202P000810002022-11-29 10:55AM EST81.000.010.000.000.00-5022,20550.00%
GOOGL221202P000820002022-11-29 9:58AM EST82.000.010.000.000.00-5002,13250.00%
GOOGL221202P000830002022-11-30 3:30PM EST83.000.010.000.000.00-499350.00%
GOOGL221202P000840002022-11-30 2:14PM EST84.000.010.000.000.00-7222,12150.00%
GOOGL221202P000850002022-11-30 12:06PM EST85.000.010.000.000.00-8123,05050.00%
GOOGL221202P000860002022-11-30 3:42PM EST86.000.010.000.000.00-4081,64250.00%
GOOGL221202P000870002022-11-30 2:50PM EST87.000.010.000.000.00-5251,19350.00%
GOOGL221202P000880002022-11-30 3:59PM EST88.000.010.000.000.00-402,02950.00%
GOOGL221202P000890002022-11-30 3:35PM EST89.000.010.000.000.00-2,4463,47150.00%
GOOGL221202P000900002022-11-30 3:58PM EST90.000.010.000.000.00-1,1853,15850.00%
GOOGL221202P000910002022-11-30 3:23PM EST91.000.010.000.000.00-6933,54425.00%
GOOGL221202P000920002022-11-30 3:41PM EST92.000.020.000.000.00-1,2882,19825.00%
GOOGL221202P000930002022-11-30 3:59PM EST93.000.030.000.000.00-3,2273,42225.00%
GOOGL221202P000940002022-11-30 3:58PM EST94.000.030.000.000.00-3,5528,49525.00%
GOOGL221202P000950002022-11-30 3:59PM EST95.000.050.000.000.00-10,4153,37125.00%
GOOGL221202P000960002022-11-30 3:59PM EST96.000.080.000.000.00-4,3912,13312.50%
GOOGL221202P000970002022-11-30 3:59PM EST97.000.130.000.000.00-3,0393,13812.50%
GOOGL221202P000980002022-11-30 3:59PM EST98.000.210.000.000.00-7,2317,25812.50%
GOOGL221202P000990002022-11-30 3:59PM EST99.000.370.000.000.00-3,3141,7946.25%
GOOGL221202P001000002022-11-30 3:59PM EST100.000.640.000.000.00-1,2779793.13%
GOOGL221202P001010002022-11-30 3:59PM EST101.001.070.000.000.00-4212880.00%
GOOGL221202P001020002022-11-30 3:58PM EST102.001.750.000.000.00-2695040.00%
GOOGL221202P001030002022-11-30 3:58PM EST103.002.430.000.000.00-191,0830.00%
GOOGL221202P001040002022-11-30 3:57PM EST104.003.350.000.000.00-16250.00%
GOOGL221202P001050002022-11-30 3:54PM EST105.004.300.000.000.00-711180.00%
GOOGL221202P001060002022-11-25 12:43PM EST106.006.450.000.000.00-3009970.00%
GOOGL221202P001070002022-11-25 12:43PM EST107.009.460.000.000.00-470.00%
GOOGL221202P001080002022-11-21 9:42AM EST108.009.940.000.000.00-1,000110.00%
GOOGL221202P001090002022-11-23 11:03AM EST109.0010.900.000.000.00-100.00%
GOOGL221202P001100002022-11-30 9:51AM EST110.0014.500.000.000.00-140.00%
GOOGL221202P001110002022-11-18 10:02AM EST111.0013.000.000.000.00-300.00%
GOOGL221202P001120002022-11-02 11:14AM EST112.0022.750.000.000.00--00.00%
GOOGL221202P001130002022-11-03 8:33AM EST113.0026.750.000.000.00-500.00%
GOOGL221202P001140002022-11-30 1:55PM EST114.0016.250.000.000.00-370.00%
GOOGL221202P001150002022-11-25 12:47PM EST115.0017.450.000.000.00-100.00%
GOOGL221202P001160002022-11-29 9:29AM EST116.0020.200.000.000.00-1250.00%
GOOGL221202P001170002022-11-30 1:30PM EST117.0020.160.000.000.00-210.00%
GOOGL221202P001200002022-11-30 2:05PM EST120.0021.100.000.000.00-11110.00%
GOOGL221202P001210002022-11-30 2:17PM EST121.0021.800.000.000.00-110.00%
GOOGL221202P001250002022-11-25 9:50AM EST125.0027.100.000.000.00-200.00%
GOOGL221202P001750002022-10-28 2:56PM EST175.0078.7576.5078.750.00-40632.52%