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:1560.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL201030C01560000 | 2020-10-23 3:59PM EDT | 2020-10-30 | 89.91 | 86.50 | 92.60 | +15.96 | +21.58% | 30 | 227 | 53.54% |
| GOOGL201106C01560000 | 2020-10-22 3:06PM EDT | 2020-11-06 | 84.78 | 98.90 | 102.50 | 0.00 | - | 6 | 94 | 49.08% |
| GOOGL201113C01560000 | 2020-10-23 3:06PM EDT | 2020-11-13 | 101.85 | 103.80 | 109.90 | +38.35 | +60.39% | 2 | 23 | 45.10% |
| GOOGL201120C01560000 | 2020-10-23 10:44AM EDT | 2020-11-20 | 106.96 | 111.00 | 115.60 | +15.31 | +16.70% | 1 | 232 | 42.40% |
| GOOGL201127C01560000 | 2020-10-21 12:18PM EDT | 2020-11-27 | 103.50 | 116.20 | 121.30 | 0.00 | - | 1 | 28 | 40.95% |
| GOOGL201218C01560000 | 2020-10-21 10:14AM EDT | 2020-12-18 | 114.00 | 132.90 | 137.90 | 0.00 | - | 2 | 140 | 39.30% |
| GOOGL210115C01560000 | 2020-10-23 10:52AM EDT | 2021-01-15 | 147.00 | 150.40 | 155.60 | +16.50 | +12.64% | 1 | 458 | 38.07% |
| GOOGL210219C01560000 | 2020-10-23 1:14PM EDT | 2021-02-19 | 169.50 | 173.50 | 177.80 | +22.10 | +14.99% | 1 | 18 | 38.25% |
| GOOGL210319C01560000 | 2020-10-22 3:27PM EDT | 2021-03-19 | 184.45 | 185.80 | 190.60 | +8.65 | +4.92% | 1 | 29 | 37.65% |
| GOOGL210618C01560000 | 2020-10-21 9:44AM EDT | 2021-06-18 | 216.45 | 221.30 | 226.10 | +13.73 | +6.77% | 7 | 347 | 36.63% |
| GOOGL210716C01560000 | 2020-10-02 2:58PM EDT | 2021-07-16 | 137.71 | 228.50 | 234.20 | 0.00 | - | 1 | 1 | 36.17% |
| GOOGL210820C01560000 | 2020-10-06 10:48AM EDT | 2021-08-20 | 151.91 | 239.30 | 245.10 | 0.00 | - | 2 | 34 | 35.93% |
| GOOGL210917C01560000 | 2020-10-12 10:52AM EDT | 2021-09-17 | 203.58 | 245.60 | 251.80 | 0.00 | - | 1 | 19 | 35.49% |
| GOOGL220121C01560000 | 2020-10-19 2:57PM EDT | 2022-01-21 | 259.30 | 274.40 | 282.10 | 0.00 | - | 1 | 188 | 34.54% |
| GOOGL220617C01560000 | 2020-10-08 12:54PM EDT | 2022-06-17 | 226.00 | 307.00 | 317.00 | 0.00 | - | 2 | 49 | 34.41% |
| GOOGL220916C01560000 | 2020-10-07 3:46PM EDT | 2022-09-16 | 327.88 | 326.00 | 336.00 | +100.25 | +44.04% | 1 | 11 | 34.30% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL201030P01560000 | 2020-10-23 3:40PM EDT | 2020-10-30 | 19.24 | 15.50 | 17.20 | -5.76 | -23.04% | 65 | 61 | 53.20% |
| GOOGL201106P01560000 | 2020-10-22 3:54PM EDT | 2020-11-06 | 30.93 | 26.20 | 28.50 | -6.37 | -17.08% | 2 | 17 | 48.12% |
| GOOGL201113P01560000 | 2020-10-21 10:24AM EDT | 2020-11-13 | 39.70 | 32.40 | 35.60 | -5.30 | -11.78% | 2 | 6 | 44.13% |
| GOOGL201120P01560000 | 2020-10-23 1:03PM EDT | 2020-11-20 | 43.80 | 38.30 | 41.60 | -7.00 | -13.78% | 4 | 127 | 41.77% |
| GOOGL201127P01560000 | 2020-10-20 10:33AM EDT | 2020-11-27 | 71.70 | 43.10 | 46.40 | 0.00 | - | 6 | 10 | 39.89% |
| GOOGL201218P01560000 | 2020-10-23 2:19PM EDT | 2020-12-18 | 65.00 | 60.00 | 62.80 | -4.14 | -5.99% | 2 | 135 | 38.41% |
| GOOGL210115P01560000 | 2020-10-21 12:50PM EDT | 2021-01-15 | 85.98 | 76.40 | 80.00 | -9.52 | -9.97% | 1 | 192 | 37.18% |
| GOOGL210219P01560000 | 2020-10-22 3:03PM EDT | 2021-02-19 | 109.57 | 97.70 | 101.00 | 0.00 | - | 1 | 16 | 37.18% |
| GOOGL210319P01560000 | 2020-10-16 2:47PM EDT | 2021-03-19 | 135.60 | 110.00 | 113.30 | 0.00 | - | 6 | 10 | 36.57% |
| GOOGL210618P01560000 | 2020-10-16 2:23PM EDT | 2021-06-18 | 167.87 | 143.70 | 147.80 | 0.00 | - | 2 | 153 | 35.59% |
| GOOGL210716P01560000 | 2020-10-21 9:44AM EDT | 2021-07-16 | 166.13 | 151.20 | 154.80 | 0.00 | - | 1 | 0 | 34.98% |
| GOOGL210820P01560000 | 2020-10-21 9:44AM EDT | 2021-08-20 | 176.36 | 161.40 | 165.00 | 0.00 | - | 1 | 19 | 34.69% |
| GOOGL210917P01560000 | 2020-10-22 1:57PM EDT | 2021-09-17 | 178.55 | 166.60 | 171.40 | 0.00 | - | 1 | 3 | 34.26% |
| GOOGL220121P01560000 | 2020-10-23 11:37AM EDT | 2022-01-21 | 198.55 | 193.20 | 199.30 | -7.54 | -3.66% | 1 | 9 | 33.15% |
| GOOGL220617P01560000 | 2020-09-02 9:43AM EDT | 2022-06-17 | 230.77 | 294.00 | 304.00 | 0.00 | - | 1 | 4 | 42.04% |
| GOOGL220916P01560000 | 2020-10-22 3:06PM EDT | 2022-09-16 | 252.82 | 237.00 | 247.00 | 0.00 | - | 1 | 11 | 32.45% |
© 2020 Verizon Media. All rights reserved.
