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:1540.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201030C015400002020-10-23 10:39AM EDT2020-10-30101.07101.60108.10+17.67+21.19%36053.52%
GOOGL201106C015400002020-10-21 10:42AM EDT2020-11-06114.08112.30118.70+31.03+37.36%105551.37%
GOOGL201113C015400002020-10-20 10:48AM EDT2020-11-1360.20117.60124.300.00-61845.88%
GOOGL201120C015400002020-10-23 1:57PM EDT2020-11-20120.75125.20129.20+8.35+7.43%521442.76%
GOOGL201127C015400002020-10-23 12:44PM EDT2020-11-27124.41129.70134.80+12.26+10.93%151341.37%
GOOGL201218C015400002020-10-23 3:53PM EDT2020-12-18145.80145.70150.70+28.09+23.86%417039.61%
GOOGL210115C015400002020-10-23 3:31PM EDT2021-01-15159.70162.40167.40+26.22+19.64%446138.15%
GOOGL210219C015400002020-10-19 1:54PM EDT2021-02-19131.00185.00189.400.00-155038.41%
GOOGL210319C015400002020-10-23 10:58AM EDT2021-03-19195.20197.30202.10+11.20+6.09%11837.83%
GOOGL210618C015400002020-10-20 12:28PM EDT2021-06-18215.00232.00237.100.00-113936.79%
GOOGL210716C015400002020-10-05 2:33PM EDT2021-07-16149.90239.90245.000.00-1136.30%
GOOGL210820C015400002020-10-20 11:34AM EDT2021-08-20237.00250.50255.800.00-5136.06%
GOOGL210917C015400002020-10-22 12:08PM EDT2021-09-17234.00255.80262.400.00-19535.62%
GOOGL220121C015400002020-10-23 3:48PM EDT2022-01-21285.00284.60292.60+59.20+26.22%16134.68%
GOOGL220617C015400002020-10-09 1:02PM EDT2022-06-17318.56317.00327.00+54.86+20.80%33934.51%
GOOGL220916C015400002020-10-08 2:21PM EDT2022-09-16250.00336.00346.000.00-15134.42%
GOOGL230120C015400002020-10-20 11:46AM EDT2023-01-20292.34359.50369.500.00-1234.23%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201030P015400002020-10-23 3:40PM EDT2020-10-3014.1911.3012.60-5.95-29.54%329953.66%
GOOGL201106P015400002020-10-23 3:16PM EDT2020-11-0624.2120.8023.20-12.39-33.85%97248.81%
GOOGL201113P015400002020-10-23 10:23AM EDT2020-11-1330.2926.5029.60-31.25-50.78%11744.53%
GOOGL201120P015400002020-10-23 2:33PM EDT2020-11-2035.8232.1034.80-13.28-27.05%311841.82%
GOOGL201127P015400002020-10-20 1:12PM EDT2020-11-2749.1036.7039.900.00-11540.26%
GOOGL201218P015400002020-10-23 2:19PM EDT2020-12-1857.1052.9055.30-5.20-8.35%315338.56%
GOOGL210115P015400002020-10-23 12:43PM EDT2021-01-1574.8068.6071.80-11.70-13.53%217137.24%
GOOGL210219P015400002020-10-12 11:41AM EDT2021-02-19122.9389.5092.600.00-21837.32%
GOOGL210319P015400002020-10-22 1:16PM EDT2021-03-19113.65101.60104.900.00-24336.75%
GOOGL210618P015400002020-10-16 3:04PM EDT2021-06-18156.72134.80138.400.00-114735.65%
GOOGL210716P015400002020-10-16 3:04PM EDT2021-07-16154.58142.10145.600.00-1235.09%
GOOGL210820P015400002020-10-21 9:49AM EDT2021-08-20164.60152.20155.800.00-1234.82%
GOOGL210917P015400002020-10-22 1:57PM EDT2021-09-17169.55157.40162.100.00-1134.38%
GOOGL220121P015400002020-10-23 11:37AM EDT2022-01-21189.31183.30189.80-6.63-3.38%22033.27%
GOOGL220916P015400002020-10-22 3:06PM EDT2022-09-16242.66227.50237.500.00-1232.61%