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:1550.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL201030C01550000 | 2020-10-23 3:53PM EDT | 2020-10-30 | 93.00 | 94.00 | 98.40 | +13.00 | +16.25% | 36 | 159 | 52.11% |
| GOOGL201106C01550000 | 2020-10-23 2:05PM EDT | 2020-11-06 | 104.45 | 104.90 | 111.20 | +12.13 | +13.14% | 15 | 44 | 50.88% |
| GOOGL201113C01550000 | 2020-10-23 3:43PM EDT | 2020-11-13 | 110.20 | 111.60 | 117.30 | +11.19 | +11.30% | 2 | 25 | 45.71% |
| GOOGL201120C01550000 | 2020-10-23 1:57PM EDT | 2020-11-20 | 113.90 | 118.20 | 122.00 | +10.50 | +10.15% | 1,054 | 3,583 | 42.39% |
| GOOGL201127C01550000 | 2020-10-23 1:16PM EDT | 2020-11-27 | 119.00 | 123.00 | 128.00 | +9.00 | +8.18% | 1 | 12 | 41.18% |
| GOOGL201218C01550000 | 2020-10-23 3:42PM EDT | 2020-12-18 | 136.25 | 140.50 | 144.70 | +15.80 | +13.12% | 537 | 617 | 39.66% |
| GOOGL210219C01550000 | 2020-10-19 12:47PM EDT | 2021-02-19 | 163.00 | 179.40 | 183.60 | 0.00 | - | 1 | 64 | 38.35% |
| GOOGL210319C01550000 | 2020-10-23 3:54PM EDT | 2021-03-19 | 191.00 | 191.40 | 196.30 | +17.00 | +9.77% | 2 | 42 | 37.74% |
| GOOGL210716C01550000 | 2020-10-14 10:05AM EDT | 2021-07-16 | 203.50 | 234.20 | 239.60 | 0.00 | - | 1 | 3 | 36.24% |
| GOOGL230120C01550000 | 2020-10-20 11:20AM EDT | 2023-01-20 | 290.12 | 354.50 | 364.50 | 0.00 | - | 2 | 6 | 34.16% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL201030P01550000 | 2020-10-23 3:35PM EDT | 2020-10-30 | 16.95 | 13.40 | 14.50 | -5.05 | -22.95% | 37 | 106 | 53.33% |
| GOOGL201106P01550000 | 2020-10-23 3:52PM EDT | 2020-11-06 | 26.60 | 23.40 | 26.00 | -7.80 | -22.67% | 11 | 24 | 48.72% |
| GOOGL201113P01550000 | 2020-10-23 2:30PM EDT | 2020-11-13 | 32.90 | 29.40 | 32.40 | -16.80 | -33.80% | 2 | 17 | 44.25% |
| GOOGL201120P01550000 | 2020-10-23 3:47PM EDT | 2020-11-20 | 38.50 | 35.30 | 37.40 | -6.00 | -13.48% | 91 | 2,782 | 41.35% |
| GOOGL201127P01550000 | 2020-10-23 1:02PM EDT | 2020-11-27 | 46.00 | 39.90 | 43.40 | -6.00 | -11.54% | 6 | 7 | 40.27% |
| GOOGL201218P01550000 | 2020-10-23 2:19PM EDT | 2020-12-18 | 61.00 | 57.20 | 59.20 | -11.10 | -15.40% | 15 | 195 | 38.59% |
| GOOGL210219P01550000 | 2020-10-22 3:03PM EDT | 2021-02-19 | 105.17 | 93.60 | 96.90 | 0.00 | - | 1 | 18 | 37.30% |
| GOOGL210319P01550000 | 2020-10-22 12:57PM EDT | 2021-03-19 | 122.00 | 106.10 | 109.20 | 0.00 | - | 3 | 21 | 36.70% |
| GOOGL210618P01550000 | 2020-10-21 12:49PM EDT | 2021-06-18 | 157.62 | 139.20 | 143.20 | 0.00 | - | 1 | 4 | 35.65% |
| GOOGL210716P01550000 | 2020-09-11 9:47AM EDT | 2021-07-16 | 202.50 | 197.60 | 201.40 | 0.00 | - | 1 | 25 | 44.77% |
© 2020 Verizon Media. All rights reserved.
