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:1550.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201030C015500002020-10-23 3:53PM EDT2020-10-3093.0094.0098.40+13.00+16.25%3615952.11%
GOOGL201106C015500002020-10-23 2:05PM EDT2020-11-06104.45104.90111.20+12.13+13.14%154450.88%
GOOGL201113C015500002020-10-23 3:43PM EDT2020-11-13110.20111.60117.30+11.19+11.30%22545.71%
GOOGL201120C015500002020-10-23 1:57PM EDT2020-11-20113.90118.20122.00+10.50+10.15%1,0543,58342.39%
GOOGL201127C015500002020-10-23 1:16PM EDT2020-11-27119.00123.00128.00+9.00+8.18%11241.18%
GOOGL201218C015500002020-10-23 3:42PM EDT2020-12-18136.25140.50144.70+15.80+13.12%53761739.66%
GOOGL210219C015500002020-10-19 12:47PM EDT2021-02-19163.00179.40183.600.00-16438.35%
GOOGL210319C015500002020-10-23 3:54PM EDT2021-03-19191.00191.40196.30+17.00+9.77%24237.74%
GOOGL210716C015500002020-10-14 10:05AM EDT2021-07-16203.50234.20239.600.00-1336.24%
GOOGL230120C015500002020-10-20 11:20AM EDT2023-01-20290.12354.50364.500.00-2634.16%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201030P015500002020-10-23 3:35PM EDT2020-10-3016.9513.4014.50-5.05-22.95%3710653.33%
GOOGL201106P015500002020-10-23 3:52PM EDT2020-11-0626.6023.4026.00-7.80-22.67%112448.72%
GOOGL201113P015500002020-10-23 2:30PM EDT2020-11-1332.9029.4032.40-16.80-33.80%21744.25%
GOOGL201120P015500002020-10-23 3:47PM EDT2020-11-2038.5035.3037.40-6.00-13.48%912,78241.35%
GOOGL201127P015500002020-10-23 1:02PM EDT2020-11-2746.0039.9043.40-6.00-11.54%6740.27%
GOOGL201218P015500002020-10-23 2:19PM EDT2020-12-1861.0057.2059.20-11.10-15.40%1519538.59%
GOOGL210219P015500002020-10-22 3:03PM EDT2021-02-19105.1793.6096.900.00-11837.30%
GOOGL210319P015500002020-10-22 12:57PM EDT2021-03-19122.00106.10109.200.00-32136.70%
GOOGL210618P015500002020-10-21 12:49PM EDT2021-06-18157.62139.20143.200.00-1435.65%
GOOGL210716P015500002020-09-11 9:47AM EDT2021-07-16202.50197.60201.400.00-12544.77%