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:1400.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201030C014000002020-10-22 3:54PM EDT2020-10-30210.10229.80238.000.00-745659.35%
GOOGL201106C014000002020-10-21 2:02PM EDT2020-11-06205.00232.90240.900.00-1352.61%
GOOGL201120C014000002020-10-23 3:38PM EDT2020-11-20233.27238.00245.20+12.14+5.49%3665648.81%
GOOGL201218C014000002020-10-22 3:27PM EDT2020-12-18250.00251.10257.00+16.76+7.19%18642.82%
GOOGL210115C014000002020-10-23 2:29PM EDT2021-01-15261.00263.00268.70+22.71+9.53%31,19640.74%
GOOGL210219C014000002020-10-19 9:52AM EDT2021-02-19260.00278.60284.600.00-19740.25%
GOOGL210319C014000002020-10-23 9:54AM EDT2021-03-19281.60288.60294.40+10.60+3.91%13039.37%
GOOGL210618C014000002020-10-23 12:51PM EDT2021-06-18312.58317.20323.30+43.58+16.20%353937.91%
GOOGL210716C014000002020-10-09 2:05PM EDT2021-07-16236.10323.90330.100.00-1237.36%
GOOGL210820C014000002020-10-09 11:09AM EDT2021-08-20244.84333.20339.500.00-32037.06%
GOOGL210917C014000002020-10-02 12:22PM EDT2021-09-17293.00338.50345.400.00-1336.60%
GOOGL220121C014000002020-10-21 3:43PM EDT2022-01-21333.00365.00372.700.00-118335.61%
GOOGL220617C014000002020-10-15 10:47AM EDT2022-06-17390.60394.00404.00+50.60+14.88%11235.36%
GOOGL220916C014000002020-10-14 9:30AM EDT2022-09-16370.06411.50421.500.00-13035.24%
GOOGL230120C014000002020-10-23 2:48PM EDT2023-01-20437.00433.50443.50+16.46+3.91%22835.04%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201030P014000002020-10-23 3:56PM EDT2020-10-301.140.751.30-0.96-45.71%5232760.38%
GOOGL201106P014000002020-10-23 3:56PM EDT2020-11-064.003.404.40-2.22-35.69%139752.57%
GOOGL201113P014000002020-10-23 9:30AM EDT2020-11-137.305.406.70-2.90-28.43%16548.10%
GOOGL201120P014000002020-10-23 3:56PM EDT2020-11-208.257.808.50-2.80-25.34%5888744.04%
GOOGL201127P014000002020-10-22 12:11PM EDT2020-11-2711.809.9011.50-3.70-23.87%13442.73%
GOOGL201218P014000002020-10-23 2:35PM EDT2020-12-1821.2019.1020.40-2.10-9.01%234540.39%
GOOGL210115P014000002020-10-23 3:54PM EDT2021-01-1531.5029.8031.30-6.50-17.11%992138.61%
GOOGL210219P014000002020-10-23 1:19PM EDT2021-02-1948.6644.9047.10-6.34-11.53%1016638.59%
GOOGL210319P014000002020-10-22 3:31PM EDT2021-03-1959.7054.2056.600.00-290037.83%
GOOGL210618P014000002020-10-22 12:00PM EDT2021-06-1893.6081.4084.100.00-240636.45%
GOOGL210716P014000002020-10-19 10:46AM EDT2021-07-16109.2087.7090.500.00-11535.91%
GOOGL210820P014000002020-10-09 2:36PM EDT2021-08-20117.0096.5099.000.00-11435.53%
GOOGL210917P014000002020-10-20 12:32PM EDT2021-09-17113.81101.00104.600.00-310935.09%
GOOGL220121P014000002020-10-23 2:23PM EDT2022-01-21131.00124.30129.70-9.80-6.96%341533.99%
GOOGL220617P014000002020-09-02 9:43AM EDT2022-06-17163.81205.50215.500.00-1741.62%
GOOGL220916P014000002020-10-22 1:20PM EDT2022-09-16178.00164.50174.500.00-17133.44%
GOOGL230120P014000002020-10-20 2:28PM EDT2023-01-20192.00184.00194.00-13.74-6.68%11933.10%