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:1420.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL201030C01420000 | 2020-09-28 2:22PM EDT | 2020-10-30 | 95.50 | 83.50 | 91.80 | +10.00 | +11.70% | 2 | 7 | 0.00% |
| GOOGL201120C01420000 | 2020-09-29 12:08PM EDT | 2020-11-20 | 122.54 | 104.20 | 113.90 | +13.10 | +11.97% | 1 | 89 | 0.00% |
| GOOGL201218C01420000 | 2020-09-30 2:22PM EDT | 2020-12-18 | 136.41 | 122.00 | 128.00 | +12.86 | +10.41% | 1 | 82 | 0.00% |
| GOOGL210115C01420000 | 2020-09-30 10:46AM EDT | 2021-01-15 | 148.78 | 133.90 | 140.20 | +32.57 | +28.03% | 1 | 319 | 0.00% |
| GOOGL210219C01420000 | 2020-09-25 9:33AM EDT | 2021-02-19 | 155.88 | 145.50 | 155.90 | 0.00 | - | 1 | 13 | 0.00% |
| GOOGL210319C01420000 | 2020-09-23 2:02PM EDT | 2021-03-19 | 140.10 | 154.00 | 164.70 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL210618C01420000 | 2020-09-28 11:28AM EDT | 2021-06-18 | 183.70 | 181.10 | 191.80 | 0.00 | - | 3 | 132 | 0.00% |
| GOOGL210820C01420000 | 2020-09-21 12:13AM EDT | 2021-08-20 | 210.08 | 199.00 | 209.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL220121C01420000 | 2020-09-25 12:24PM EDT | 2022-01-21 | 214.00 | 229.50 | 239.50 | 0.00 | - | 3 | 124 | 14.51% |
| GOOGL220617C01420000 | 2020-06-15 2:38PM EDT | 2022-06-17 | 244.96 | 299.50 | 309.50 | 0.00 | - | - | 1 | 23.62% |
| GOOGL220916C01420000 | 2020-09-21 12:32PM EDT | 2022-09-16 | 258.57 | 279.50 | 289.50 | 0.00 | - | 1 | 7 | 19.28% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL201030P01420000 | 2020-09-25 3:56PM EDT | 2020-10-30 | 47.62 | 36.50 | 45.60 | 0.00 | - | 1 | 14 | 151.96% |
| GOOGL201106P01420000 | 2020-09-29 11:15AM EDT | 2020-11-06 | 57.58 | 48.30 | 56.40 | 0.00 | - | 2 | 2 | 115.70% |
| GOOGL201120P01420000 | 2020-09-29 1:49PM EDT | 2020-11-20 | 64.50 | 60.80 | 65.30 | -3.39 | -4.99% | 2 | 138 | 88.14% |
| GOOGL201218P01420000 | 2020-09-28 10:06AM EDT | 2020-12-18 | 74.80 | 76.60 | 82.50 | -10.78 | -12.60% | 1 | 55 | 69.95% |
| GOOGL210115P01420000 | 2020-09-24 3:28PM EDT | 2021-01-15 | 86.70 | 86.00 | 92.80 | -32.20 | -27.08% | 2 | 421 | 60.83% |
| GOOGL210219P01420000 | 2020-09-29 2:17PM EDT | 2021-02-19 | 108.00 | 101.00 | 108.00 | 0.00 | - | 2 | 29 | 55.94% |
| GOOGL210319P01420000 | 2020-09-30 10:15AM EDT | 2021-03-19 | 109.80 | 109.20 | 118.60 | -29.20 | -21.01% | 5 | 41 | 53.01% |
| GOOGL210618P01420000 | 2020-09-30 12:43PM EDT | 2021-06-18 | 133.80 | 134.50 | 139.60 | -7.20 | -5.11% | 1 | 181 | 47.37% |
| GOOGL210820P01420000 | 2020-09-21 3:07PM EDT | 2021-08-20 | 176.66 | 148.80 | 158.50 | 0.00 | - | 1 | 8 | 45.82% |
| GOOGL210917P01420000 | 2020-09-25 3:21PM EDT | 2021-09-17 | 169.50 | 153.20 | 160.10 | 0.00 | - | 5 | 18 | 44.13% |
| GOOGL220121P01420000 | 2020-09-29 3:37PM EDT | 2022-01-21 | 183.15 | 175.00 | 185.00 | 0.00 | - | 1 | 142 | 41.47% |
| GOOGL220916P01420000 | 2020-07-31 12:57PM EDT | 2022-09-16 | 224.25 | 178.00 | 188.00 | 0.00 | - | 3 | 6 | 33.98% |
| GOOGL230120P01420000 | 2020-09-30 12:49PM EDT | 2023-01-20 | 244.16 | 243.00 | 253.00 | -23.84 | -8.90% | 1 | 1 | 38.93% |
© 2020 Verizon Media. All rights reserved.
