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:1390.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL201120C01390000 | 2020-10-09 9:42AM EDT | 2020-11-20 | 142.00 | 246.70 | 252.80 | 0.00 | - | 1 | 15 | 47.39% |
| GOOGL201218C01390000 | 2020-10-20 9:37AM EDT | 2020-12-18 | 193.00 | 258.80 | 265.60 | 0.00 | - | 5 | 9 | 43.19% |
| GOOGL210115C01390000 | 2020-10-12 12:14PM EDT | 2021-01-15 | 211.35 | 270.80 | 276.90 | 0.00 | - | 2 | 136 | 41.03% |
| GOOGL210219C01390000 | 2020-08-24 2:26PM EDT | 2021-02-19 | 267.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL210618C01390000 | 2020-08-13 3:08PM EDT | 2021-06-18 | 248.00 | 244.00 | 252.20 | 0.00 | - | 3 | 16 | 15.69% |
| GOOGL220916C01390000 | 2020-08-31 3:16PM EDT | 2022-09-16 | 428.59 | 317.00 | 327.00 | 0.00 | - | 1 | 2 | 21.79% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL201030P01390000 | 2020-10-23 3:53PM EDT | 2020-10-30 | 1.00 | 0.75 | 1.20 | -0.92 | -47.92% | 4 | 148 | 62.29% |
| GOOGL201106P01390000 | 2020-10-23 2:16PM EDT | 2020-11-06 | 3.87 | 3.00 | 3.90 | -6.73 | -63.49% | 4 | 18 | 53.13% |
| GOOGL201113P01390000 | 2020-10-19 3:01PM EDT | 2020-11-13 | 15.92 | 4.80 | 5.90 | 0.00 | - | 4 | 6 | 48.29% |
| GOOGL201120P01390000 | 2020-10-23 3:43PM EDT | 2020-11-20 | 8.01 | 7.00 | 7.60 | -2.39 | -22.98% | 10 | 216 | 44.27% |
| GOOGL201127P01390000 | 2020-10-19 4:12PM EDT | 2020-11-27 | 10.85 | 8.90 | 10.40 | -5.87 | -35.11% | 1 | 2 | 42.93% |
| GOOGL201218P01390000 | 2020-10-23 2:55PM EDT | 2020-12-18 | 19.90 | 17.60 | 19.00 | -2.80 | -12.33% | 1 | 74 | 40.66% |
| GOOGL210115P01390000 | 2020-10-16 12:05PM EDT | 2021-01-15 | 40.10 | 27.90 | 29.80 | 0.00 | - | 2 | 57 | 38.98% |
| GOOGL210219P01390000 | 2020-10-09 9:34AM EDT | 2021-02-19 | 86.80 | 42.50 | 44.50 | 0.00 | - | 2 | 21 | 38.63% |
| GOOGL210618P01390000 | 2020-10-22 12:00PM EDT | 2021-06-18 | 90.10 | 78.30 | 80.80 | 0.00 | - | 1 | 67 | 36.50% |
| GOOGL210716P01390000 | 2020-10-16 3:29PM EDT | 2021-07-16 | 100.00 | 84.50 | 87.40 | 0.00 | - | 7 | 7 | 36.02% |
| GOOGL220617P01390000 | 2020-07-31 11:47AM EDT | 2022-06-17 | 191.30 | 155.50 | 165.00 | 0.00 | - | 3 | 3 | 35.18% |
| GOOGL220916P01390000 | 2020-08-26 12:27PM EDT | 2022-09-16 | 162.65 | 217.00 | 227.00 | 0.00 | - | 2 | 2 | 40.93% |
© 2020 Verizon Media. All rights reserved.
