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:1400.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL201030C01400000 | 2020-10-22 3:54PM EDT | 2020-10-30 | 210.10 | 229.80 | 238.00 | 0.00 | - | 7 | 456 | 59.35% |
| GOOGL201106C01400000 | 2020-10-21 2:02PM EDT | 2020-11-06 | 205.00 | 232.90 | 240.90 | 0.00 | - | 1 | 3 | 52.61% |
| GOOGL201120C01400000 | 2020-10-23 3:38PM EDT | 2020-11-20 | 233.27 | 238.00 | 245.20 | +12.14 | +5.49% | 36 | 656 | 48.81% |
| GOOGL201218C01400000 | 2020-10-22 3:27PM EDT | 2020-12-18 | 250.00 | 251.10 | 257.00 | +16.76 | +7.19% | 1 | 86 | 42.82% |
| GOOGL210115C01400000 | 2020-10-23 2:29PM EDT | 2021-01-15 | 261.00 | 263.00 | 268.70 | +22.71 | +9.53% | 3 | 1,196 | 40.74% |
| GOOGL210219C01400000 | 2020-10-19 9:52AM EDT | 2021-02-19 | 260.00 | 278.60 | 284.60 | 0.00 | - | 1 | 97 | 40.25% |
| GOOGL210319C01400000 | 2020-10-23 9:54AM EDT | 2021-03-19 | 281.60 | 288.60 | 294.40 | +10.60 | +3.91% | 1 | 30 | 39.37% |
| GOOGL210618C01400000 | 2020-10-23 12:51PM EDT | 2021-06-18 | 312.58 | 317.20 | 323.30 | +43.58 | +16.20% | 3 | 539 | 37.91% |
| GOOGL210716C01400000 | 2020-10-09 2:05PM EDT | 2021-07-16 | 236.10 | 323.90 | 330.10 | 0.00 | - | 1 | 2 | 37.36% |
| GOOGL210820C01400000 | 2020-10-09 11:09AM EDT | 2021-08-20 | 244.84 | 333.20 | 339.50 | 0.00 | - | 3 | 20 | 37.06% |
| GOOGL210917C01400000 | 2020-10-02 12:22PM EDT | 2021-09-17 | 293.00 | 338.50 | 345.40 | 0.00 | - | 1 | 3 | 36.60% |
| GOOGL220121C01400000 | 2020-10-21 3:43PM EDT | 2022-01-21 | 333.00 | 365.00 | 372.70 | 0.00 | - | 1 | 183 | 35.61% |
| GOOGL220617C01400000 | 2020-10-15 10:47AM EDT | 2022-06-17 | 390.60 | 394.00 | 404.00 | +50.60 | +14.88% | 1 | 12 | 35.36% |
| GOOGL220916C01400000 | 2020-10-14 9:30AM EDT | 2022-09-16 | 370.06 | 411.50 | 421.50 | 0.00 | - | 1 | 30 | 35.24% |
| GOOGL230120C01400000 | 2020-10-23 2:48PM EDT | 2023-01-20 | 437.00 | 433.50 | 443.50 | +16.46 | +3.91% | 2 | 28 | 35.04% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL201030P01400000 | 2020-10-23 3:56PM EDT | 2020-10-30 | 1.14 | 0.75 | 1.30 | -0.96 | -45.71% | 52 | 327 | 60.38% |
| GOOGL201106P01400000 | 2020-10-23 3:56PM EDT | 2020-11-06 | 4.00 | 3.40 | 4.40 | -2.22 | -35.69% | 13 | 97 | 52.57% |
| GOOGL201113P01400000 | 2020-10-23 9:30AM EDT | 2020-11-13 | 7.30 | 5.40 | 6.70 | -2.90 | -28.43% | 1 | 65 | 48.10% |
| GOOGL201120P01400000 | 2020-10-23 3:56PM EDT | 2020-11-20 | 8.25 | 7.80 | 8.50 | -2.80 | -25.34% | 58 | 887 | 44.04% |
| GOOGL201127P01400000 | 2020-10-22 12:11PM EDT | 2020-11-27 | 11.80 | 9.90 | 11.50 | -3.70 | -23.87% | 1 | 34 | 42.73% |
| GOOGL201218P01400000 | 2020-10-23 2:35PM EDT | 2020-12-18 | 21.20 | 19.10 | 20.40 | -2.10 | -9.01% | 2 | 345 | 40.39% |
| GOOGL210115P01400000 | 2020-10-23 3:54PM EDT | 2021-01-15 | 31.50 | 29.80 | 31.30 | -6.50 | -17.11% | 9 | 921 | 38.61% |
| GOOGL210219P01400000 | 2020-10-23 1:19PM EDT | 2021-02-19 | 48.66 | 44.90 | 47.10 | -6.34 | -11.53% | 10 | 166 | 38.59% |
| GOOGL210319P01400000 | 2020-10-22 3:31PM EDT | 2021-03-19 | 59.70 | 54.20 | 56.60 | 0.00 | - | 2 | 900 | 37.83% |
| GOOGL210618P01400000 | 2020-10-22 12:00PM EDT | 2021-06-18 | 93.60 | 81.40 | 84.10 | 0.00 | - | 2 | 406 | 36.45% |
| GOOGL210716P01400000 | 2020-10-19 10:46AM EDT | 2021-07-16 | 109.20 | 87.70 | 90.50 | 0.00 | - | 1 | 15 | 35.91% |
| GOOGL210820P01400000 | 2020-10-09 2:36PM EDT | 2021-08-20 | 117.00 | 96.50 | 99.00 | 0.00 | - | 1 | 14 | 35.53% |
| GOOGL210917P01400000 | 2020-10-20 12:32PM EDT | 2021-09-17 | 113.81 | 101.00 | 104.60 | 0.00 | - | 3 | 109 | 35.09% |
| GOOGL220121P01400000 | 2020-10-23 2:23PM EDT | 2022-01-21 | 131.00 | 124.30 | 129.70 | -9.80 | -6.96% | 3 | 415 | 33.99% |
| GOOGL220617P01400000 | 2020-09-02 9:43AM EDT | 2022-06-17 | 163.81 | 205.50 | 215.50 | 0.00 | - | 1 | 7 | 41.62% |
| GOOGL220916P01400000 | 2020-10-22 1:20PM EDT | 2022-09-16 | 178.00 | 164.50 | 174.50 | 0.00 | - | 1 | 71 | 33.44% |
| GOOGL230120P01400000 | 2020-10-20 2:28PM EDT | 2023-01-20 | 192.00 | 184.00 | 194.00 | -13.74 | -6.68% | 1 | 19 | 33.10% |
© 2020 Verizon Media. All rights reserved.
