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:1540.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL201030C01540000 | 2020-10-23 10:39AM EDT | 2020-10-30 | 101.07 | 101.60 | 108.10 | +17.67 | +21.19% | 3 | 60 | 53.52% |
| GOOGL201106C01540000 | 2020-10-21 10:42AM EDT | 2020-11-06 | 114.08 | 112.30 | 118.70 | +31.03 | +37.36% | 10 | 55 | 51.37% |
| GOOGL201113C01540000 | 2020-10-20 10:48AM EDT | 2020-11-13 | 60.20 | 117.60 | 124.30 | 0.00 | - | 6 | 18 | 45.88% |
| GOOGL201120C01540000 | 2020-10-23 1:57PM EDT | 2020-11-20 | 120.75 | 125.20 | 129.20 | +8.35 | +7.43% | 5 | 214 | 42.76% |
| GOOGL201127C01540000 | 2020-10-23 12:44PM EDT | 2020-11-27 | 124.41 | 129.70 | 134.80 | +12.26 | +10.93% | 15 | 13 | 41.37% |
| GOOGL201218C01540000 | 2020-10-23 3:53PM EDT | 2020-12-18 | 145.80 | 145.70 | 150.70 | +28.09 | +23.86% | 4 | 170 | 39.61% |
| GOOGL210115C01540000 | 2020-10-23 3:31PM EDT | 2021-01-15 | 159.70 | 162.40 | 167.40 | +26.22 | +19.64% | 4 | 461 | 38.15% |
| GOOGL210219C01540000 | 2020-10-19 1:54PM EDT | 2021-02-19 | 131.00 | 185.00 | 189.40 | 0.00 | - | 15 | 50 | 38.41% |
| GOOGL210319C01540000 | 2020-10-23 10:58AM EDT | 2021-03-19 | 195.20 | 197.30 | 202.10 | +11.20 | +6.09% | 1 | 18 | 37.83% |
| GOOGL210618C01540000 | 2020-10-20 12:28PM EDT | 2021-06-18 | 215.00 | 232.00 | 237.10 | 0.00 | - | 1 | 139 | 36.79% |
| GOOGL210716C01540000 | 2020-10-05 2:33PM EDT | 2021-07-16 | 149.90 | 239.90 | 245.00 | 0.00 | - | 1 | 1 | 36.30% |
| GOOGL210820C01540000 | 2020-10-20 11:34AM EDT | 2021-08-20 | 237.00 | 250.50 | 255.80 | 0.00 | - | 5 | 1 | 36.06% |
| GOOGL210917C01540000 | 2020-10-22 12:08PM EDT | 2021-09-17 | 234.00 | 255.80 | 262.40 | 0.00 | - | 1 | 95 | 35.62% |
| GOOGL220121C01540000 | 2020-10-23 3:48PM EDT | 2022-01-21 | 285.00 | 284.60 | 292.60 | +59.20 | +26.22% | 1 | 61 | 34.68% |
| GOOGL220617C01540000 | 2020-10-09 1:02PM EDT | 2022-06-17 | 318.56 | 317.00 | 327.00 | +54.86 | +20.80% | 3 | 39 | 34.51% |
| GOOGL220916C01540000 | 2020-10-08 2:21PM EDT | 2022-09-16 | 250.00 | 336.00 | 346.00 | 0.00 | - | 1 | 51 | 34.42% |
| GOOGL230120C01540000 | 2020-10-20 11:46AM EDT | 2023-01-20 | 292.34 | 359.50 | 369.50 | 0.00 | - | 1 | 2 | 34.23% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL201030P01540000 | 2020-10-23 3:40PM EDT | 2020-10-30 | 14.19 | 11.30 | 12.60 | -5.95 | -29.54% | 32 | 99 | 53.66% |
| GOOGL201106P01540000 | 2020-10-23 3:16PM EDT | 2020-11-06 | 24.21 | 20.80 | 23.20 | -12.39 | -33.85% | 9 | 72 | 48.81% |
| GOOGL201113P01540000 | 2020-10-23 10:23AM EDT | 2020-11-13 | 30.29 | 26.50 | 29.60 | -31.25 | -50.78% | 1 | 17 | 44.53% |
| GOOGL201120P01540000 | 2020-10-23 2:33PM EDT | 2020-11-20 | 35.82 | 32.10 | 34.80 | -13.28 | -27.05% | 3 | 118 | 41.82% |
| GOOGL201127P01540000 | 2020-10-20 1:12PM EDT | 2020-11-27 | 49.10 | 36.70 | 39.90 | 0.00 | - | 1 | 15 | 40.26% |
| GOOGL201218P01540000 | 2020-10-23 2:19PM EDT | 2020-12-18 | 57.10 | 52.90 | 55.30 | -5.20 | -8.35% | 3 | 153 | 38.56% |
| GOOGL210115P01540000 | 2020-10-23 12:43PM EDT | 2021-01-15 | 74.80 | 68.60 | 71.80 | -11.70 | -13.53% | 2 | 171 | 37.24% |
| GOOGL210219P01540000 | 2020-10-12 11:41AM EDT | 2021-02-19 | 122.93 | 89.50 | 92.60 | 0.00 | - | 2 | 18 | 37.32% |
| GOOGL210319P01540000 | 2020-10-22 1:16PM EDT | 2021-03-19 | 113.65 | 101.60 | 104.90 | 0.00 | - | 2 | 43 | 36.75% |
| GOOGL210618P01540000 | 2020-10-16 3:04PM EDT | 2021-06-18 | 156.72 | 134.80 | 138.40 | 0.00 | - | 1 | 147 | 35.65% |
| GOOGL210716P01540000 | 2020-10-16 3:04PM EDT | 2021-07-16 | 154.58 | 142.10 | 145.60 | 0.00 | - | 1 | 2 | 35.09% |
| GOOGL210820P01540000 | 2020-10-21 9:49AM EDT | 2021-08-20 | 164.60 | 152.20 | 155.80 | 0.00 | - | 1 | 2 | 34.82% |
| GOOGL210917P01540000 | 2020-10-22 1:57PM EDT | 2021-09-17 | 169.55 | 157.40 | 162.10 | 0.00 | - | 1 | 1 | 34.38% |
| GOOGL220121P01540000 | 2020-10-23 11:37AM EDT | 2022-01-21 | 189.31 | 183.30 | 189.80 | -6.63 | -3.38% | 2 | 20 | 33.27% |
| GOOGL220916P01540000 | 2020-10-22 3:06PM EDT | 2022-09-16 | 242.66 | 227.50 | 237.50 | 0.00 | - | 1 | 2 | 32.61% |
© 2020 Verizon Media. All rights reserved.
