Canada Markets open in 3 hrs 48 mins

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
98.84+1.90 (+1.96%)
At close: 04:00PM EST
98.37 -0.47 (-0.48%)
Pre-Market: 05:42AM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOGL230217C000500002022-08-04 11:59AM EST50.0068.4069.5570.550.00--4736.47%
GOOGL230217C000950002022-08-11 8:56AM EST95.0030.2028.4029.80+3.20+11.85%112332.23%
GOOGL230217C001000002022-08-11 11:20AM EST100.0025.4524.1524.90+2.33+10.08%2263298.32%
GOOGL230217C001050002022-08-11 9:39AM EST105.0022.0720.6521.15+3.11+16.40%26275.93%
GOOGL230217C001100002022-08-10 10:53AM EST110.0017.4517.1517.65+17.45+1,454.17%22254.13%
GOOGL230217C001150002022-08-11 10:09AM EST115.0014.5014.0514.45+1.37+10.43%115235.01%
GOOGL230217C001200002022-08-11 11:41AM EST120.0011.3711.3011.85+0.97+9.33%83594219.63%
GOOGL230217C001250002022-08-11 12:20PM EST125.009.458.809.15+1.10+13.17%155134202.81%
GOOGL230217C001300002022-08-11 12:12PM EST130.007.256.857.10+0.90+14.17%137140190.67%
GOOGL230217C001350002022-08-11 1:36PM EST135.005.355.205.40+0.45+9.18%77426179.86%
GOOGL230217C001400002022-08-11 12:03PM EST140.004.153.854.10+0.47+12.77%75251170.90%
GOOGL230217C001450002022-08-11 11:30AM EST145.003.002.843.05+0.25+9.09%34462163.43%
GOOGL230217C001500002022-08-11 1:19PM EST150.002.212.082.23+0.20+9.95%135136157.13%
GOOGL230217C001550002022-08-11 1:18PM EST155.001.631.541.65+0.18+12.41%20698152.64%
GOOGL230217C001600002022-08-11 12:16PM EST160.001.251.141.23+0.10+8.70%377192149.17%
GOOGL230217C001650002022-08-11 12:23PM EST165.000.950.840.92+0.09+10.47%247224146.29%
GOOGL230217C001700002022-08-11 12:16PM EST170.000.700.630.710.00-13140144.68%
GOOGL230217C001750002022-08-09 1:14PM EST175.000.520.510.550.00-1011144.24%
GOOGL230217C001800002022-08-08 9:00AM EST180.000.530.380.470.00--28144.24%
GOOGL230217C001950002022-08-09 1:02PM EST195.000.230.190.270.00-11145.12%
GOOGL230217C002000002022-08-08 10:28AM EST200.000.330.180.240.00--3147.66%
GOOGL230217C002050002022-08-08 1:51PM EST205.000.280.140.230.00--20149.41%
GOOGL230217C002150002022-08-11 8:42AM EST215.000.230.100.19+0.23-10152.54%
GOOGL230217C002250002022-08-10 11:40AM EST225.000.200.070.18+0.20--4157.03%
GOOGL230217C002300002022-08-08 1:56PM EST230.000.210.060.170.00--2158.98%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOGL230217P000500002022-08-08 8:30AM EST50.000.240.090.190.00--12149.41%
GOOGL230217P000600002022-08-08 1:36PM EST60.000.360.270.350.00--10129.10%
GOOGL230217P000650002022-08-08 2:11PM EST65.000.500.400.520.00--1120.02%
GOOGL230217P000750002022-08-10 11:05AM EST75.000.860.810.940.00-17999.80%
GOOGL230217P000800002022-08-10 11:27AM EST80.001.261.141.26+1.26--2089.80%
GOOGL230217P000850002022-08-11 10:19AM EST85.001.561.571.72-0.32-17.02%13879.64%
GOOGL230217P000900002022-08-11 10:56AM EST90.002.182.122.29-0.27-11.02%745968.24%
GOOGL230217P000950002022-08-11 9:30AM EST95.002.632.823.00-0.47-15.16%81154.88%
GOOGL230217P001000002022-08-11 1:18PM EST100.003.853.854.00-0.55-12.50%15324739.60%
GOOGL230217P001050002022-08-11 10:32AM EST105.004.834.855.25-0.92-16.00%555100.00%
GOOGL230217P001100002022-08-11 11:29AM EST110.006.406.406.55-0.90-12.33%706400.00%
GOOGL230217P001150002022-08-11 12:32PM EST115.008.058.258.40-1.45-15.26%2275510.00%
GOOGL230217P001200002022-08-11 12:02PM EST120.0010.5510.4010.55-1.21-10.29%911980.00%
GOOGL230217P001250002022-08-11 10:37AM EST125.0012.8012.9013.25-1.85-12.63%189930.00%
GOOGL230217P001400002022-08-09 2:03PM EST140.0024.6922.8523.600.00-40400.00%