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:1560.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201030C015600002020-10-23 3:59PM EDT2020-10-3089.9186.5092.60+15.96+21.58%3022753.54%
GOOGL201106C015600002020-10-22 3:06PM EDT2020-11-0684.7898.90102.500.00-69449.08%
GOOGL201113C015600002020-10-23 3:06PM EDT2020-11-13101.85103.80109.90+38.35+60.39%22345.10%
GOOGL201120C015600002020-10-23 10:44AM EDT2020-11-20106.96111.00115.60+15.31+16.70%123242.40%
GOOGL201127C015600002020-10-21 12:18PM EDT2020-11-27103.50116.20121.300.00-12840.95%
GOOGL201218C015600002020-10-21 10:14AM EDT2020-12-18114.00132.90137.900.00-214039.30%
GOOGL210115C015600002020-10-23 10:52AM EDT2021-01-15147.00150.40155.60+16.50+12.64%145838.07%
GOOGL210219C015600002020-10-23 1:14PM EDT2021-02-19169.50173.50177.80+22.10+14.99%11838.25%
GOOGL210319C015600002020-10-22 3:27PM EDT2021-03-19184.45185.80190.60+8.65+4.92%12937.65%
GOOGL210618C015600002020-10-21 9:44AM EDT2021-06-18216.45221.30226.10+13.73+6.77%734736.63%
GOOGL210716C015600002020-10-02 2:58PM EDT2021-07-16137.71228.50234.200.00-1136.17%
GOOGL210820C015600002020-10-06 10:48AM EDT2021-08-20151.91239.30245.100.00-23435.93%
GOOGL210917C015600002020-10-12 10:52AM EDT2021-09-17203.58245.60251.800.00-11935.49%
GOOGL220121C015600002020-10-19 2:57PM EDT2022-01-21259.30274.40282.100.00-118834.54%
GOOGL220617C015600002020-10-08 12:54PM EDT2022-06-17226.00307.00317.000.00-24934.41%
GOOGL220916C015600002020-10-07 3:46PM EDT2022-09-16327.88326.00336.00+100.25+44.04%11134.30%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201030P015600002020-10-23 3:40PM EDT2020-10-3019.2415.5017.20-5.76-23.04%656153.20%
GOOGL201106P015600002020-10-22 3:54PM EDT2020-11-0630.9326.2028.50-6.37-17.08%21748.12%
GOOGL201113P015600002020-10-21 10:24AM EDT2020-11-1339.7032.4035.60-5.30-11.78%2644.13%
GOOGL201120P015600002020-10-23 1:03PM EDT2020-11-2043.8038.3041.60-7.00-13.78%412741.77%
GOOGL201127P015600002020-10-20 10:33AM EDT2020-11-2771.7043.1046.400.00-61039.89%
GOOGL201218P015600002020-10-23 2:19PM EDT2020-12-1865.0060.0062.80-4.14-5.99%213538.41%
GOOGL210115P015600002020-10-21 12:50PM EDT2021-01-1585.9876.4080.00-9.52-9.97%119237.18%
GOOGL210219P015600002020-10-22 3:03PM EDT2021-02-19109.5797.70101.000.00-11637.18%
GOOGL210319P015600002020-10-16 2:47PM EDT2021-03-19135.60110.00113.300.00-61036.57%
GOOGL210618P015600002020-10-16 2:23PM EDT2021-06-18167.87143.70147.800.00-215335.59%
GOOGL210716P015600002020-10-21 9:44AM EDT2021-07-16166.13151.20154.800.00-1034.98%
GOOGL210820P015600002020-10-21 9:44AM EDT2021-08-20176.36161.40165.000.00-11934.69%
GOOGL210917P015600002020-10-22 1:57PM EDT2021-09-17178.55166.60171.400.00-1334.26%
GOOGL220121P015600002020-10-23 11:37AM EDT2022-01-21198.55193.20199.30-7.54-3.66%1933.15%
GOOGL220617P015600002020-09-02 9:43AM EDT2022-06-17230.77294.00304.000.00-1442.04%
GOOGL220916P015600002020-10-22 3:06PM EDT2022-09-16252.82237.00247.000.00-11132.45%