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:1440.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201030C014400002020-09-28 2:09PM EDT2020-10-3076.5871.5079.700.00-6300.00%
GOOGL201106C014400002020-09-25 1:42PM EDT2020-11-0671.0083.0091.800.00-110.00%
GOOGL201120C014400002020-09-30 10:27AM EDT2020-11-20111.0096.30102.30+8.00+7.77%2690.00%
GOOGL201218C014400002020-09-25 1:57PM EDT2020-12-18102.59107.30116.700.00-1340.00%
GOOGL210115C014400002020-09-29 10:54AM EDT2021-01-15124.10119.70129.000.00-23720.00%
GOOGL210219C014400002020-09-23 9:36AM EDT2021-02-19142.61138.80145.000.00-180.00%
GOOGL210319C014400002020-09-24 10:35AM EDT2021-03-19133.74147.70154.000.00-110.00%
GOOGL210618C014400002020-09-24 12:48PM EDT2021-06-18183.00174.80181.500.00-2530.00%
GOOGL210716C014400002020-09-11 12:40PM EDT2021-07-16223.19181.50188.300.00-110.00%
GOOGL210820C014400002020-09-28 1:06PM EDT2021-08-20191.90188.00198.000.00-1109.84%
GOOGL210917C014400002020-09-25 3:50PM EDT2021-09-17188.50193.00203.000.00-5511.37%
GOOGL220121C014400002020-09-25 3:37PM EDT2022-01-21232.50220.00230.00+6.00+2.65%29915.66%
GOOGL220617C014400002020-09-28 10:36AM EDT2022-06-17252.40250.50260.500.00-11018.34%
GOOGL220916C014400002020-09-24 1:56PM EDT2022-09-16261.25270.00280.000.00-41219.73%
GOOGL230120C014400002020-09-30 12:49PM EDT2023-01-20306.36294.00304.00+15.36+5.28%1821.05%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201030P014400002020-09-30 12:31PM EDT2020-10-3044.7044.6052.00-40.91-47.79%15154.56%
GOOGL201120P014400002020-09-29 12:48PM EDT2020-11-2078.3071.0073.900.00-53890.05%
GOOGL201218P014400002020-09-29 2:21PM EDT2020-12-1890.7081.4087.900.00-110568.94%
GOOGL210115P014400002020-09-24 3:36PM EDT2021-01-15130.0294.80101.900.00-220361.37%
GOOGL210219P014400002020-09-21 1:55PM EDT2021-02-19136.60110.10119.000.00-416756.59%
GOOGL210319P014400002020-09-30 10:17AM EDT2021-03-19119.20118.50123.30-18.10-13.18%31852.67%
GOOGL210618P014400002020-09-29 11:51AM EDT2021-06-18152.00144.10149.300.00-115847.57%
GOOGL210917P014400002020-09-25 3:48PM EDT2021-09-17181.50163.00170.100.00-5044.29%
GOOGL220121P014400002020-09-29 12:01PM EDT2022-01-21194.21185.50195.500.00-1041.62%
GOOGL220617P014400002020-06-18 1:34PM EDT2022-06-17231.50196.50206.500.00-71337.67%
GOOGL220916P014400002020-08-03 1:24PM EDT2022-09-16229.30186.00196.000.00-253433.78%