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:1380.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201030C013800002020-10-05 11:41AM EDT2020-10-30205.00249.50257.600.00-1159.77%
GOOGL201106C013800002020-10-19 3:24PM EDT2020-11-06210.60252.00260.000.00-1253.56%
GOOGL201120C013800002020-09-25 3:00PM EDT2020-11-20216.10255.90262.100.00-15148.00%
GOOGL201218C013800002020-09-28 11:25AM EDT2020-12-18146.00267.80274.200.00-31643.50%
GOOGL210115C013800002020-10-19 1:14PM EDT2021-01-15253.31278.40285.100.00-222741.27%
GOOGL210219C013800002020-07-30 2:59PM EDT2021-02-19236.50326.00334.500.00-1351.66%
GOOGL210319C013800002020-10-12 2:14PM EDT2021-03-19265.20303.50309.200.00-1039.64%
GOOGL210618C013800002020-10-21 2:51PM EDT2021-06-18312.47330.40337.000.00-16638.10%
GOOGL210716C013800002020-08-28 10:02AM EDT2021-07-16275.40239.00244.900.00-110.00%
GOOGL210917C013800002020-09-25 3:50PM EDT2021-09-17218.50351.60358.400.00-303036.74%
GOOGL220121C013800002020-10-21 2:46PM EDT2022-01-21360.10376.00385.200.00-127935.75%
GOOGL220916C013800002020-09-11 9:30AM EDT2022-09-16362.00335.00345.000.00-1323.41%
GOOGL230120C013800002020-10-23 2:44PM EDT2023-01-20445.00444.50454.50+145.00+48.33%2135.12%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201030P013800002020-10-23 3:20PM EDT2020-10-300.850.551.00-0.62-42.18%143662.48%
GOOGL201106P013800002020-10-22 2:43PM EDT2020-11-064.832.653.500.00-14853.77%
GOOGL201113P013800002020-10-20 12:23PM EDT2020-11-1313.204.205.400.00-2648.95%
GOOGL201120P013800002020-10-23 3:56PM EDT2020-11-206.706.206.80-2.50-27.17%317344.52%
GOOGL201127P013800002020-10-20 2:57PM EDT2020-11-2717.008.109.500.00-11443.26%
GOOGL201218P013800002020-10-23 2:54PM EDT2020-12-1818.2016.2017.50-2.00-9.90%57340.79%
GOOGL210115P013800002020-10-23 11:21AM EDT2021-01-1527.8926.1027.80-19.31-40.91%637039.05%
GOOGL210219P013800002020-10-19 1:42PM EDT2021-02-1956.7240.2042.100.00-35138.72%
GOOGL210319P013800002020-10-23 11:34AM EDT2021-03-1952.0049.0051.30-14.27-21.53%27338.00%
GOOGL210618P013800002020-10-19 10:13AM EDT2021-06-1893.5075.2077.700.00-16636.57%
GOOGL210716P013800002020-10-08 2:10PM EDT2021-07-16132.2081.3084.200.00--236.09%
GOOGL210820P013800002020-09-09 10:23AM EDT2021-08-20140.79126.10130.500.00--143.65%
GOOGL210917P013800002020-10-07 1:17PM EDT2021-09-17152.5094.1097.700.00-32935.21%
GOOGL220121P013800002020-10-19 3:39PM EDT2022-01-21145.30117.00122.400.00-33734.13%
GOOGL220617P013800002020-07-31 11:51AM EDT2022-06-17186.90151.50161.000.00-3335.24%
GOOGL220916P013800002020-08-28 11:53AM EDT2022-09-16166.00202.60211.900.00-1439.59%
GOOGL230120P013800002020-10-20 11:20AM EDT2023-01-20189.00175.50185.500.00-1833.21%