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:1520.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201030C015200002020-10-23 3:20PM EDT2020-10-30115.20118.30125.00+13.89+13.71%143654.39%
GOOGL201106C015200002020-10-21 1:59PM EDT2020-11-06121.30127.50134.10+17.90+17.31%1652.18%
GOOGL201113C015200002020-10-09 10:07AM EDT2020-11-1359.80132.50139.400.00-2346.65%
GOOGL201120C015200002020-10-23 12:07PM EDT2020-11-20133.60137.70144.40+8.15+6.50%114443.72%
GOOGL201218C015200002020-10-23 10:35AM EDT2020-12-18149.90159.80164.70+29.70+24.71%58640.20%
GOOGL210115C015200002020-10-23 9:55AM EDT2021-01-15171.25175.10180.30+9.25+5.71%228538.44%
GOOGL210219C015200002020-10-22 2:38PM EDT2021-02-19183.00195.90201.800.00-14138.68%
GOOGL210319C015200002020-10-21 2:32PM EDT2021-03-19188.70209.00214.100.00-16938.04%
GOOGL210618C015200002020-10-20 10:05AM EDT2021-06-18191.40242.20248.400.00-125736.94%
GOOGL210716C015200002020-09-14 10:18AM EDT2021-07-16205.70205.50214.400.00-102128.29%
GOOGL210820C015200002020-10-12 2:16PM EDT2021-08-20229.32261.50266.800.00-385036.19%
GOOGL210917C015200002020-10-05 1:44PM EDT2021-09-17174.44266.60273.400.00-241835.76%
GOOGL220121C015200002020-10-23 3:46PM EDT2022-01-21295.00294.10303.30+38.30+14.92%19534.81%
GOOGL220617C015200002020-10-15 3:40PM EDT2022-06-17281.50327.50337.500.00-2534.65%
GOOGL220916C015200002020-10-23 10:14AM EDT2022-09-16345.00346.00356.00+63.10+22.38%16734.51%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201030P015200002020-10-23 3:54PM EDT2020-10-309.398.108.90-5.51-36.98%8511554.03%
GOOGL201106P015200002020-10-23 2:36PM EDT2020-11-0620.0016.3018.50-4.21-17.39%13149.26%
GOOGL201113P015200002020-10-23 1:03PM EDT2020-11-1325.9021.5024.10-5.26-16.88%31344.68%
GOOGL201120P015200002020-10-23 3:56PM EDT2020-11-2028.2027.0029.00-6.66-19.10%3113742.01%
GOOGL201127P015200002020-10-23 3:57PM EDT2020-11-2732.8131.0034.10-5.68-14.76%6640.63%
GOOGL201218P015200002020-10-23 2:35PM EDT2020-12-1850.6046.4048.90-7.20-12.46%39438.92%
GOOGL210115P015200002020-10-23 2:12PM EDT2021-01-1566.2361.5064.70-12.87-16.27%223437.50%
GOOGL210219P015200002020-10-16 2:47PM EDT2021-02-19104.8081.8084.700.00-42237.47%
GOOGL210319P015200002020-10-16 2:47PM EDT2021-03-19116.5093.6096.600.00-31836.86%
GOOGL210618P015200002020-10-07 11:53AM EDT2021-06-18130.00126.10129.60-13.60-9.47%119635.76%
GOOGL210716P015200002020-08-27 12:05PM EDT2021-07-16150.40209.00219.000.00-14350.18%
GOOGL210820P015200002020-09-21 11:10AM EDT2021-08-20234.00156.60162.800.00-11337.84%
GOOGL210917P015200002020-10-21 10:42AM EDT2021-09-17163.60148.40153.100.00-2234.50%
GOOGL220121P015200002020-10-23 3:31PM EDT2022-01-21180.29174.10180.40-5.09-2.75%513433.37%
GOOGL220617P015200002020-10-02 12:31PM EDT2022-06-17272.29202.00211.000.00-1432.94%
GOOGL220916P015200002020-09-11 12:59PM EDT2022-09-16266.80263.00272.500.00-8738.10%