UK markets closed

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
In the money
Show:ListStraddle
Strike:1000.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201030C010000002020-10-19 4:10PM EDT2020-10-30563.61628.60636.900.00--1204.03%
GOOGL201120C010000002020-07-02 11:46AM EDT2020-11-20475.00490.50500.500.00-140.00%
GOOGL201218C010000002020-10-23 3:44PM EDT2020-12-18627.29629.80637.90+59.19+10.42%3253.88%
GOOGL210115C010000002020-10-23 3:44PM EDT2021-01-15629.11631.70639.70+26.77+4.44%423751.58%
GOOGL210219C010000002020-09-18 1:24PM EDT2021-02-19454.70570.00580.000.00-230.00%
GOOGL210319C010000002020-10-13 1:00PM EDT2021-03-19598.65636.40644.300.00-1250.86%
GOOGL210618C010000002020-08-26 1:58PM EDT2021-06-18562.80462.00471.500.00-21180.00%
GOOGL210917C010000002020-09-22 10:44AM EDT2021-09-17477.000.000.000.00--00.00%
GOOGL220121C010000002020-10-23 11:06AM EDT2022-01-21659.50661.50671.50+21.17+3.32%119139.96%
GOOGL220617C010000002020-08-04 10:18AM EDT2022-06-17550.00705.00714.500.00-4645.49%
GOOGL220916C010000002020-10-19 10:40AM EDT2022-09-16614.00687.50697.500.00-32238.68%
GOOGL230120C010000002020-10-22 1:05PM EDT2023-01-20675.36700.50710.500.00-31138.20%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201030P010000002020-10-20 10:22AM EDT2020-10-300.050.000.400.00-56138.87%
GOOGL201120P010000002020-10-23 10:06AM EDT2020-11-200.160.100.45-0.24-60.00%126667.58%
GOOGL201218P010000002020-10-21 10:47AM EDT2020-12-181.030.201.00-0.07-6.36%116851.61%
GOOGL210115P010000002020-10-23 12:19PM EDT2021-01-151.851.352.05-0.45-19.57%21,48249.45%
GOOGL210219P010000002020-10-21 9:53AM EDT2021-02-194.653.404.300.00-16646.76%
GOOGL210319P010000002020-10-13 1:00PM EDT2021-03-196.805.206.000.00-3111044.67%
GOOGL210618P010000002020-10-23 10:18AM EDT2021-06-1812.1511.3012.30-3.55-22.61%152840.71%
GOOGL210716P010000002020-08-26 12:55PM EDT2021-07-1621.0021.5029.000.00-1248.02%
GOOGL210820P010000002020-10-19 9:39AM EDT2021-08-2018.5015.8017.000.00-101139.09%
GOOGL210917P010000002020-10-08 10:00AM EDT2021-09-1730.8617.3019.100.00-13538.50%
GOOGL220121P010000002020-10-19 3:02PM EDT2022-01-2135.0026.7029.700.00-668436.95%
GOOGL220617P010000002020-10-12 10:10AM EDT2022-06-1749.5036.0045.900.00-104836.82%
GOOGL220916P010000002020-10-09 10:28AM EDT2022-09-1666.8446.5056.000.00-1836.77%
GOOGL230120P010000002020-10-22 10:59AM EDT2023-01-2066.0057.5067.500.00-7936.23%