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:1220.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201120C012200002020-10-13 11:10AM EDT2020-11-20356.10410.20418.300.00-72851.03%
GOOGL201218C012200002020-07-09 8:13PM EDT2020-12-18194.10355.60361.300.00--110.00%
GOOGL210115C012200002020-10-19 12:04PM EDT2021-01-15345.07419.40427.200.00-310846.90%
GOOGL210219C012200002020-09-28 9:30AM EDT2021-02-19293.88427.20434.800.00-2244.39%
GOOGL210319C012200002020-10-22 3:49PM EDT2021-03-19415.37432.60440.100.00-1042.71%
GOOGL210618C012200002020-06-26 2:15PM EDT2021-06-18271.10355.50365.000.00-1260.00%
GOOGL210917C012200002020-10-21 10:16AM EDT2021-09-17446.89465.60473.500.00-4438.24%
GOOGL220121C012200002020-07-09 8:15PM EDT2022-01-21330.48421.00430.500.00-1721.20%
GOOGL230120C012200002020-09-21 12:14AM EDT2023-01-20425.200.000.000.00--60.00%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201030P012200002020-10-07 10:03AM EDT2020-10-304.400.000.400.00-2986.13%
GOOGL201106P012200002020-10-23 11:47AM EDT2020-11-060.450.000.75-0.10-18.18%23862.74%
GOOGL201113P012200002020-10-19 9:44AM EDT2020-11-131.270.301.150.00-5554.88%
GOOGL201120P012200002020-10-23 3:54PM EDT2020-11-201.190.751.40-0.69-36.70%1311751.82%
GOOGL201218P012200002020-10-20 1:21PM EDT2020-12-187.104.005.000.00-46245.28%
GOOGL210115P012200002020-10-22 3:42PM EDT2021-01-1510.218.509.500.00-143342.40%
GOOGL210219P012200002020-10-16 11:12AM EDT2021-02-1921.5015.5016.500.00-3640.97%
GOOGL210319P012200002020-10-23 11:26AM EDT2021-03-1922.0820.4021.70-9.12-29.23%37139.87%
GOOGL210618P012200002020-10-23 9:51AM EDT2021-06-1839.8036.6038.40-2.90-6.79%517437.75%
GOOGL210716P012200002020-09-09 9:50AM EDT2021-07-1679.8062.1064.700.00--2443.78%
GOOGL210917P012200002020-10-05 12:43PM EDT2021-09-1781.8050.1052.900.00-685636.23%
GOOGL220121P012200002020-10-07 1:00PM EDT2022-01-21106.6067.9072.200.00-67735.08%
GOOGL220617P012200002020-07-09 8:15PM EDT2022-06-17145.80101.00111.000.00-2237.39%
GOOGL220916P012200002020-08-18 2:09PM EDT2022-09-16121.70127.50137.500.00-6639.01%