Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,632.98+26.32 (+1.64%)
At close: 4:00PM EDT
Strike:1000.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL201030C01000000 | 2020-10-19 4:10PM EDT | 2020-10-30 | 563.61 | 628.60 | 636.90 | 0.00 | - | - | 1 | 204.03% |
| GOOGL201120C01000000 | 2020-07-02 11:46AM EDT | 2020-11-20 | 475.00 | 490.50 | 500.50 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL201218C01000000 | 2020-10-23 3:44PM EDT | 2020-12-18 | 627.29 | 629.80 | 637.90 | +59.19 | +10.42% | 3 | 2 | 53.88% |
| GOOGL210115C01000000 | 2020-10-23 3:44PM EDT | 2021-01-15 | 629.11 | 631.70 | 639.70 | +26.77 | +4.44% | 4 | 237 | 51.58% |
| GOOGL210219C01000000 | 2020-09-18 1:24PM EDT | 2021-02-19 | 454.70 | 570.00 | 580.00 | 0.00 | - | 2 | 3 | 0.00% |
| GOOGL210319C01000000 | 2020-10-13 1:00PM EDT | 2021-03-19 | 598.65 | 636.40 | 644.30 | 0.00 | - | 1 | 2 | 50.86% |
| GOOGL210618C01000000 | 2020-08-26 1:58PM EDT | 2021-06-18 | 562.80 | 462.00 | 471.50 | 0.00 | - | 2 | 118 | 0.00% |
| GOOGL210917C01000000 | 2020-09-22 10:44AM EDT | 2021-09-17 | 477.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL220121C01000000 | 2020-10-23 11:06AM EDT | 2022-01-21 | 659.50 | 661.50 | 671.50 | +21.17 | +3.32% | 1 | 191 | 39.96% |
| GOOGL220617C01000000 | 2020-08-04 10:18AM EDT | 2022-06-17 | 550.00 | 705.00 | 714.50 | 0.00 | - | 4 | 6 | 45.49% |
| GOOGL220916C01000000 | 2020-10-19 10:40AM EDT | 2022-09-16 | 614.00 | 687.50 | 697.50 | 0.00 | - | 3 | 22 | 38.68% |
| GOOGL230120C01000000 | 2020-10-22 1:05PM EDT | 2023-01-20 | 675.36 | 700.50 | 710.50 | 0.00 | - | 3 | 11 | 38.20% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL201030P01000000 | 2020-10-20 10:22AM EDT | 2020-10-30 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 6 | 138.87% |
| GOOGL201120P01000000 | 2020-10-23 10:06AM EDT | 2020-11-20 | 0.16 | 0.10 | 0.45 | -0.24 | -60.00% | 1 | 266 | 67.58% |
| GOOGL201218P01000000 | 2020-10-21 10:47AM EDT | 2020-12-18 | 1.03 | 0.20 | 1.00 | -0.07 | -6.36% | 1 | 168 | 51.61% |
| GOOGL210115P01000000 | 2020-10-23 12:19PM EDT | 2021-01-15 | 1.85 | 1.35 | 2.05 | -0.45 | -19.57% | 2 | 1,482 | 49.45% |
| GOOGL210219P01000000 | 2020-10-21 9:53AM EDT | 2021-02-19 | 4.65 | 3.40 | 4.30 | 0.00 | - | 1 | 66 | 46.76% |
| GOOGL210319P01000000 | 2020-10-13 1:00PM EDT | 2021-03-19 | 6.80 | 5.20 | 6.00 | 0.00 | - | 31 | 110 | 44.67% |
| GOOGL210618P01000000 | 2020-10-23 10:18AM EDT | 2021-06-18 | 12.15 | 11.30 | 12.30 | -3.55 | -22.61% | 1 | 528 | 40.71% |
| GOOGL210716P01000000 | 2020-08-26 12:55PM EDT | 2021-07-16 | 21.00 | 21.50 | 29.00 | 0.00 | - | 1 | 2 | 48.02% |
| GOOGL210820P01000000 | 2020-10-19 9:39AM EDT | 2021-08-20 | 18.50 | 15.80 | 17.00 | 0.00 | - | 10 | 11 | 39.09% |
| GOOGL210917P01000000 | 2020-10-08 10:00AM EDT | 2021-09-17 | 30.86 | 17.30 | 19.10 | 0.00 | - | 1 | 35 | 38.50% |
| GOOGL220121P01000000 | 2020-10-19 3:02PM EDT | 2022-01-21 | 35.00 | 26.70 | 29.70 | 0.00 | - | 6 | 684 | 36.95% |
| GOOGL220617P01000000 | 2020-10-12 10:10AM EDT | 2022-06-17 | 49.50 | 36.00 | 45.90 | 0.00 | - | 10 | 48 | 36.82% |
| GOOGL220916P01000000 | 2020-10-09 10:28AM EDT | 2022-09-16 | 66.84 | 46.50 | 56.00 | 0.00 | - | 1 | 8 | 36.77% |
| GOOGL230120P01000000 | 2020-10-22 10:59AM EDT | 2023-01-20 | 66.00 | 57.50 | 67.50 | 0.00 | - | 7 | 9 | 36.23% |
© 2020 Verizon Media. All rights reserved.
