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:1200.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201030C012000002020-10-13 1:30PM EDT2020-10-30366.90428.60436.900.00-22136.94%
GOOGL201120C012000002020-10-21 10:08AM EDT2020-11-20405.24429.90438.000.00-26451.53%
GOOGL201218C012000002020-09-29 10:56AM EDT2020-12-18282.70433.30441.300.00-51852.78%
GOOGL210115C012000002020-10-23 12:43PM EDT2021-01-15430.93438.20446.00+20.93+5.10%366147.85%
GOOGL210219C012000002020-09-21 3:58PM EDT2021-02-19276.360.000.000.00-1210.00%
GOOGL210319C012000002020-10-14 10:15AM EDT2021-03-19405.80450.30457.800.00-21043.25%
GOOGL210618C012000002020-10-13 3:54PM EDT2021-06-18415.00467.70474.200.00-160740.22%
GOOGL210820C012000002020-10-21 3:35PM EDT2021-08-20451.82478.40484.900.00-1238.99%
GOOGL210917C012000002020-10-16 12:27PM EDT2021-09-17430.19480.80489.200.00-118638.48%
GOOGL220121C012000002020-10-19 10:35AM EDT2022-01-21435.00500.00509.800.00-118437.31%
GOOGL220617C012000002020-10-19 3:39PM EDT2022-06-17440.00524.00534.000.00-1236.83%
GOOGL220916C012000002020-09-01 1:29PM EDT2022-09-16575.78423.50433.400.00-698.40%
GOOGL230120C012000002020-09-30 2:44PM EDT2023-01-20435.16556.50566.500.00-1536.39%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201030P012000002020-10-19 1:30PM EDT2020-10-300.050.000.300.00-77987.89%
GOOGL201106P012000002020-10-20 3:06PM EDT2020-11-060.720.000.650.00-11264.84%
GOOGL201113P012000002020-10-19 3:49PM EDT2020-11-131.490.150.950.00-7755.64%
GOOGL201120P012000002020-10-23 3:38PM EDT2020-11-201.100.551.15-0.35-24.14%6657150.67%
GOOGL201218P012000002020-10-20 2:43PM EDT2020-12-184.003.404.20-1.62-28.83%27645.83%
GOOGL210115P012000002020-10-23 2:21PM EDT2021-01-158.207.308.30-0.80-8.89%532,05942.96%
GOOGL210219P012000002020-10-21 12:26PM EDT2021-02-1917.0013.7014.700.00-17841.44%
GOOGL210319P012000002020-10-16 10:58AM EDT2021-03-1924.2018.2019.400.00-234740.21%
GOOGL210618P012000002020-10-23 12:57PM EDT2021-06-1836.4033.2034.90-5.10-12.29%133937.96%
GOOGL210716P012000002020-10-19 9:56AM EDT2021-07-1645.0037.1039.000.00-25437.32%
GOOGL210820P012000002020-09-21 12:13AM EDT2021-08-2063.000.000.000.00--16.25%
GOOGL210917P012000002020-10-23 12:25PM EDT2021-09-1751.0046.0048.70-3.50-6.42%141236.41%
GOOGL220121P012000002020-10-23 3:56PM EDT2022-01-2165.5063.0067.30-4.50-6.43%1369735.26%
GOOGL220617P012000002020-10-22 3:30PM EDT2022-06-1790.2581.0090.500.00-213334.98%
GOOGL220916P012000002020-10-23 3:57PM EDT2022-09-16100.0094.50104.00-3.57-3.45%56734.85%
GOOGL230120P012000002020-10-12 1:09PM EDT2023-01-20127.00110.00120.000.00-710034.45%