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:1320.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201120C013200002020-07-10 9:41AM EDT2020-11-20239.72215.80225.000.00-3100.00%
GOOGL201218C013200002020-09-24 9:33AM EDT2020-12-18184.90182.90193.600.00-280.00%
GOOGL210115C013200002020-09-30 12:14PM EDT2021-01-15209.44197.10204.20-36.56-14.86%61170.00%
GOOGL210219C013200002020-06-29 3:30PM EDT2021-02-19183.50266.00275.100.00-380.00%
GOOGL210319C013200002020-08-17 12:06AM EDT2021-03-19275.540.000.000.00--00.00%
GOOGL210618C013200002020-09-18 12:01PM EDT2021-06-18247.90237.50249.300.00-10220.00%
GOOGL210917C013200002020-09-23 3:45PM EDT2021-09-17235.60260.50270.500.00--180.00%
GOOGL220121C013200002020-09-02 1:33PM EDT2022-01-21499.20281.70295.200.00-1280.00%
GOOGL220617C013200002020-09-21 12:14AM EDT2022-06-17340.50312.50322.500.00--212.24%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201030P013200002020-09-30 2:06PM EDT2020-10-3011.5311.5017.90-5.92-33.93%21140138.67%
GOOGL201120P013200002020-09-30 12:38PM EDT2020-11-2029.2529.4032.50-5.52-15.88%19583.30%
GOOGL201218P013200002020-09-28 12:17PM EDT2020-12-1847.2037.5046.200.00-411465.52%
GOOGL210115P013200002020-09-30 3:54PM EDT2021-01-1551.4050.3056.70-23.70-31.56%112459.10%
GOOGL210219P013200002020-09-17 12:50PM EDT2021-02-1963.5062.7069.50-13.00-16.99%51254.53%
GOOGL210319P013200002020-09-22 10:26AM EDT2021-03-1981.9069.8076.300.00-67251.40%
GOOGL210618P013200002020-09-24 10:53AM EDT2021-06-18113.6092.4099.200.00-27147.11%
GOOGL210716P013200002020-09-21 12:40PM EDT2021-07-16118.8098.00105.500.00-353646.05%
GOOGL210820P013200002020-09-22 11:57AM EDT2021-08-20120.50102.50111.600.00--844.63%
GOOGL210917P013200002020-09-30 3:28PM EDT2021-09-17112.40107.00115.90-21.90-16.31%22343.59%
GOOGL220121P013200002020-09-11 11:45AM EDT2022-01-21134.42131.00141.000.00-353141.48%
GOOGL220617P013200002020-09-08 9:40AM EDT2022-06-17147.95157.00167.000.00-1039.98%
GOOGL220916P013200002020-09-11 11:43AM EDT2022-09-16167.00173.00183.000.00-3039.49%