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
Strike:1380.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL201030C01380000 | 2020-10-05 11:41AM EDT | 2020-10-30 | 205.00 | 249.50 | 257.60 | 0.00 | - | 1 | 1 | 59.77% |
| GOOGL201106C01380000 | 2020-10-19 3:24PM EDT | 2020-11-06 | 210.60 | 252.00 | 260.00 | 0.00 | - | 1 | 2 | 53.56% |
| GOOGL201120C01380000 | 2020-09-25 3:00PM EDT | 2020-11-20 | 216.10 | 255.90 | 262.10 | 0.00 | - | 1 | 51 | 48.00% |
| GOOGL201218C01380000 | 2020-09-28 11:25AM EDT | 2020-12-18 | 146.00 | 267.80 | 274.20 | 0.00 | - | 3 | 16 | 43.50% |
| GOOGL210115C01380000 | 2020-10-19 1:14PM EDT | 2021-01-15 | 253.31 | 278.40 | 285.10 | 0.00 | - | 2 | 227 | 41.27% |
| GOOGL210219C01380000 | 2020-07-30 2:59PM EDT | 2021-02-19 | 236.50 | 326.00 | 334.50 | 0.00 | - | 1 | 3 | 51.66% |
| GOOGL210319C01380000 | 2020-10-12 2:14PM EDT | 2021-03-19 | 265.20 | 303.50 | 309.20 | 0.00 | - | 1 | 0 | 39.64% |
| GOOGL210618C01380000 | 2020-10-21 2:51PM EDT | 2021-06-18 | 312.47 | 330.40 | 337.00 | 0.00 | - | 1 | 66 | 38.10% |
| GOOGL210716C01380000 | 2020-08-28 10:02AM EDT | 2021-07-16 | 275.40 | 239.00 | 244.90 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL210917C01380000 | 2020-09-25 3:50PM EDT | 2021-09-17 | 218.50 | 351.60 | 358.40 | 0.00 | - | 30 | 30 | 36.74% |
| GOOGL220121C01380000 | 2020-10-21 2:46PM EDT | 2022-01-21 | 360.10 | 376.00 | 385.20 | 0.00 | - | 1 | 279 | 35.75% |
| GOOGL220916C01380000 | 2020-09-11 9:30AM EDT | 2022-09-16 | 362.00 | 335.00 | 345.00 | 0.00 | - | 1 | 3 | 23.41% |
| GOOGL230120C01380000 | 2020-10-23 2:44PM EDT | 2023-01-20 | 445.00 | 444.50 | 454.50 | +145.00 | +48.33% | 2 | 1 | 35.12% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL201030P01380000 | 2020-10-23 3:20PM EDT | 2020-10-30 | 0.85 | 0.55 | 1.00 | -0.62 | -42.18% | 14 | 36 | 62.48% |
| GOOGL201106P01380000 | 2020-10-22 2:43PM EDT | 2020-11-06 | 4.83 | 2.65 | 3.50 | 0.00 | - | 1 | 48 | 53.77% |
| GOOGL201113P01380000 | 2020-10-20 12:23PM EDT | 2020-11-13 | 13.20 | 4.20 | 5.40 | 0.00 | - | 2 | 6 | 48.95% |
| GOOGL201120P01380000 | 2020-10-23 3:56PM EDT | 2020-11-20 | 6.70 | 6.20 | 6.80 | -2.50 | -27.17% | 3 | 173 | 44.52% |
| GOOGL201127P01380000 | 2020-10-20 2:57PM EDT | 2020-11-27 | 17.00 | 8.10 | 9.50 | 0.00 | - | 1 | 14 | 43.26% |
| GOOGL201218P01380000 | 2020-10-23 2:54PM EDT | 2020-12-18 | 18.20 | 16.20 | 17.50 | -2.00 | -9.90% | 5 | 73 | 40.79% |
| GOOGL210115P01380000 | 2020-10-23 11:21AM EDT | 2021-01-15 | 27.89 | 26.10 | 27.80 | -19.31 | -40.91% | 6 | 370 | 39.05% |
| GOOGL210219P01380000 | 2020-10-19 1:42PM EDT | 2021-02-19 | 56.72 | 40.20 | 42.10 | 0.00 | - | 3 | 51 | 38.72% |
| GOOGL210319P01380000 | 2020-10-23 11:34AM EDT | 2021-03-19 | 52.00 | 49.00 | 51.30 | -14.27 | -21.53% | 2 | 73 | 38.00% |
| GOOGL210618P01380000 | 2020-10-19 10:13AM EDT | 2021-06-18 | 93.50 | 75.20 | 77.70 | 0.00 | - | 1 | 66 | 36.57% |
| GOOGL210716P01380000 | 2020-10-08 2:10PM EDT | 2021-07-16 | 132.20 | 81.30 | 84.20 | 0.00 | - | - | 2 | 36.09% |
| GOOGL210820P01380000 | 2020-09-09 10:23AM EDT | 2021-08-20 | 140.79 | 126.10 | 130.50 | 0.00 | - | - | 1 | 43.65% |
| GOOGL210917P01380000 | 2020-10-07 1:17PM EDT | 2021-09-17 | 152.50 | 94.10 | 97.70 | 0.00 | - | 3 | 29 | 35.21% |
| GOOGL220121P01380000 | 2020-10-19 3:39PM EDT | 2022-01-21 | 145.30 | 117.00 | 122.40 | 0.00 | - | 3 | 37 | 34.13% |
| GOOGL220617P01380000 | 2020-07-31 11:51AM EDT | 2022-06-17 | 186.90 | 151.50 | 161.00 | 0.00 | - | 3 | 3 | 35.24% |
| GOOGL220916P01380000 | 2020-08-28 11:53AM EDT | 2022-09-16 | 166.00 | 202.60 | 211.90 | 0.00 | - | 1 | 4 | 39.59% |
| GOOGL230120P01380000 | 2020-10-20 11:20AM EDT | 2023-01-20 | 189.00 | 175.50 | 185.50 | 0.00 | - | 1 | 8 | 33.21% |
© 2020 Verizon Media. All rights reserved.
