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:1420.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201030C014200002020-09-28 2:22PM EDT2020-10-3095.5083.5091.80+10.00+11.70%270.00%
GOOGL201120C014200002020-09-29 12:08PM EDT2020-11-20122.54104.20113.90+13.10+11.97%1890.00%
GOOGL201218C014200002020-09-30 2:22PM EDT2020-12-18136.41122.00128.00+12.86+10.41%1820.00%
GOOGL210115C014200002020-09-30 10:46AM EDT2021-01-15148.78133.90140.20+32.57+28.03%13190.00%
GOOGL210219C014200002020-09-25 9:33AM EDT2021-02-19155.88145.50155.900.00-1130.00%
GOOGL210319C014200002020-09-23 2:02PM EDT2021-03-19140.10154.00164.700.00-130.00%
GOOGL210618C014200002020-09-28 11:28AM EDT2021-06-18183.70181.10191.800.00-31320.00%
GOOGL210820C014200002020-09-21 12:13AM EDT2021-08-20210.08199.00209.000.00--10.00%
GOOGL220121C014200002020-09-25 12:24PM EDT2022-01-21214.00229.50239.500.00-312414.51%
GOOGL220617C014200002020-06-15 2:38PM EDT2022-06-17244.96299.50309.500.00--123.62%
GOOGL220916C014200002020-09-21 12:32PM EDT2022-09-16258.57279.50289.500.00-1719.28%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201030P014200002020-09-25 3:56PM EDT2020-10-3047.6236.5045.600.00-114151.96%
GOOGL201106P014200002020-09-29 11:15AM EDT2020-11-0657.5848.3056.400.00-22115.70%
GOOGL201120P014200002020-09-29 1:49PM EDT2020-11-2064.5060.8065.30-3.39-4.99%213888.14%
GOOGL201218P014200002020-09-28 10:06AM EDT2020-12-1874.8076.6082.50-10.78-12.60%15569.95%
GOOGL210115P014200002020-09-24 3:28PM EDT2021-01-1586.7086.0092.80-32.20-27.08%242160.83%
GOOGL210219P014200002020-09-29 2:17PM EDT2021-02-19108.00101.00108.000.00-22955.94%
GOOGL210319P014200002020-09-30 10:15AM EDT2021-03-19109.80109.20118.60-29.20-21.01%54153.01%
GOOGL210618P014200002020-09-30 12:43PM EDT2021-06-18133.80134.50139.60-7.20-5.11%118147.37%
GOOGL210820P014200002020-09-21 3:07PM EDT2021-08-20176.66148.80158.500.00-1845.82%
GOOGL210917P014200002020-09-25 3:21PM EDT2021-09-17169.50153.20160.100.00-51844.13%
GOOGL220121P014200002020-09-29 3:37PM EDT2022-01-21183.15175.00185.000.00-114241.47%
GOOGL220916P014200002020-07-31 12:57PM EDT2022-09-16224.25178.00188.000.00-3633.98%
GOOGL230120P014200002020-09-30 12:49PM EDT2023-01-20244.16243.00253.00-23.84-8.90%1138.93%