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:1180.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201030C011800002020-09-28 2:36PM EDT2020-10-30283.51448.60456.900.00--1143.23%
GOOGL201120C011800002020-09-29 9:35AM EDT2020-11-20296.38449.70457.800.00-11952.34%
GOOGL201218C011800002020-07-09 8:13PM EDT2020-12-18220.60390.20396.500.00--60.00%
GOOGL210115C011800002020-10-19 11:52AM EDT2021-01-15384.18457.10465.000.00-13248.91%
GOOGL210618C011800002020-08-04 9:45AM EDT2021-06-18369.50558.20587.000.00-21465.88%
GOOGL210716C011800002020-10-21 3:35PM EDT2021-07-16461.67488.00495.100.00-1139.79%
GOOGL210917C011800002020-09-28 9:34AM EDT2021-09-17443.25497.20505.100.00-23238.72%
GOOGL220121C011800002020-10-12 9:30AM EDT2022-01-21442.21515.00525.000.00-11437.53%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201030P011800002020-10-23 3:07PM EDT2020-10-300.050.000.05-0.63-92.65%21978.91%
GOOGL201106P011800002020-09-29 11:28AM EDT2020-11-066.100.000.550.00--166.80%
GOOGL201120P011800002020-10-21 11:10AM EDT2020-11-201.200.351.150.00-1011952.25%
GOOGL201218P011800002020-10-22 12:01PM EDT2020-12-183.302.803.70-0.80-19.51%12546.81%
GOOGL210115P011800002020-10-20 3:59PM EDT2021-01-1511.106.307.300.00-120643.61%
GOOGL210219P011800002020-10-01 10:50AM EDT2021-02-1928.0012.0012.900.00-13041.77%
GOOGL210319P011800002020-10-20 1:36PM EDT2021-03-1921.4216.3017.300.00-28840.56%
GOOGL210618P011800002020-10-21 11:19AM EDT2021-06-1835.9030.0031.600.00-23038.15%
GOOGL210716P011800002020-10-23 11:15AM EDT2021-07-1634.8033.7035.40-6.20-15.12%11337.47%
GOOGL210820P011800002020-09-23 1:30PM EDT2021-08-2073.6039.1041.000.00--1137.07%
GOOGL210917P011800002020-10-22 11:58AM EDT2021-09-1748.5542.0044.700.00-25036.58%
GOOGL220121P011800002020-09-21 3:12PM EDT2022-01-2198.300.000.000.00-42746.25%
GOOGL220617P011800002020-09-01 10:00AM EDT2022-06-1795.55105.00114.900.00-192440.56%
GOOGL220916P011800002020-10-05 10:33AM EDT2022-09-16126.0089.0098.500.00-11235.06%
GOOGL230120P011800002020-09-21 12:14AM EDT2023-01-20137.250.000.000.00--33.13%