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:1340.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201120C013400002020-10-23 12:04PM EDT2020-11-20284.97293.50301.40+65.97+30.12%11653.17%
GOOGL201218C013400002020-09-30 12:16PM EDT2020-12-18185.75302.10309.600.00-1645.00%
GOOGL210115C013400002020-10-19 1:15PM EDT2021-01-15244.18312.30318.800.00-820342.34%
GOOGL210219C013400002020-07-09 8:15PM EDT2021-02-19192.57274.90282.000.00-110.00%
GOOGL210618C013400002020-08-12 1:56PM EDT2021-06-18274.00274.50283.100.00-1540.00%
GOOGL210917C013400002020-09-25 3:32PM EDT2021-09-17240.40378.50385.400.00-324337.06%
GOOGL220121C013400002020-10-12 11:49AM EDT2022-01-21345.80401.50411.000.00-14436.05%
GOOGL220617C013400002020-08-27 10:03AM EDT2022-06-17438.66287.50297.500.00-109.66%
GOOGL220916C013400002020-09-01 10:52AM EDT2022-09-16470.00343.50353.000.00-1320.59%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201030P013400002020-10-23 1:28PM EDT2020-10-300.510.000.75-0.36-41.38%36165.23%
GOOGL201106P013400002020-10-12 3:55PM EDT2020-11-065.001.502.250.00-119056.07%
GOOGL201113P013400002020-10-12 9:51AM EDT2020-11-1310.502.603.500.00-4550.76%
GOOGL201120P013400002020-10-23 11:27AM EDT2020-11-204.903.804.50-0.98-16.67%614746.01%
GOOGL201127P013400002020-10-19 12:22PM EDT2020-11-2712.405.306.200.00-11344.02%
GOOGL201218P013400002020-10-23 2:54PM EDT2020-12-1813.2011.6012.60-3.20-19.51%23141.50%
GOOGL210115P013400002020-10-23 10:20AM EDT2021-01-1521.4020.0021.40-5.10-19.25%1218239.73%
GOOGL210219P013400002020-10-05 11:32AM EDT2021-02-1975.5032.1033.700.00-21639.17%
GOOGL210319P013400002020-10-19 10:13AM EDT2021-03-1954.1039.8041.900.00-710138.39%
GOOGL210618P013400002020-10-19 10:35AM EDT2021-06-1880.5063.6066.000.00-46936.84%
GOOGL210716P013400002020-09-21 12:27PM EDT2021-07-16127.400.000.000.00-6103.13%
GOOGL210820P013400002020-09-22 11:57AM EDT2021-08-20129.200.000.000.00--03.13%
GOOGL210917P013400002020-10-08 10:05AM EDT2021-09-17102.1781.3084.700.00-23635.44%
GOOGL220121P013400002020-10-19 3:03PM EDT2022-01-21129.50103.10108.200.00-13434.35%
GOOGL220617P013400002020-09-15 3:46PM EDT2022-06-17156.05145.00154.000.00-1336.75%
GOOGL220916P013400002020-09-04 1:44PM EDT2022-09-16197.00192.50202.500.00-203340.90%