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:1580.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201030C015800002020-09-30 2:12PM EDT2020-10-3019.0014.5020.90-2.00-9.52%6360.00%
GOOGL201120C015800002020-09-30 10:06AM EDT2020-11-2045.3534.6043.70+5.35+13.37%121690.00%
GOOGL201218C015800002020-09-30 2:52PM EDT2020-12-1854.2547.7054.50+1.06+1.99%2786.19%
GOOGL210115C015800002020-09-29 12:32PM EDT2021-01-1564.7061.6068.300.00-225911.69%
GOOGL210219C015800002020-09-21 11:42AM EDT2021-02-1962.6077.6082.300.00-21114.14%
GOOGL210319C015800002020-09-25 10:59AM EDT2021-03-1976.5084.4093.400.00-22315.64%
GOOGL210618C015800002020-09-29 10:33AM EDT2021-06-18114.00113.70119.500.00-69317.54%
GOOGL210716C015800002020-09-30 11:22AM EDT2021-07-16131.04120.60126.60+25.04+23.62%2017.92%
GOOGL210820C015800002020-09-30 12:34PM EDT2021-08-20140.06129.50136.50+8.91+6.79%414818.59%
GOOGL210917C015800002020-09-25 3:57PM EDT2021-09-17131.12135.10141.900.00-648518.69%
GOOGL220121C015800002020-09-30 2:15PM EDT2022-01-21173.53159.00169.00+16.53+10.53%45719.74%
GOOGL220617C015800002020-08-20 12:15PM EDT2022-06-17242.50186.00196.000.00-566620.50%
GOOGL220916C015800002020-09-23 2:43PM EDT2022-09-16192.97210.00220.000.00-16321.86%
GOOGL230120C015800002020-09-29 3:00PM EDT2023-01-20242.00235.00245.000.00-507522.76%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201030P015800002020-09-21 12:12AM EDT2020-10-30100.15126.00138.500.00--4191.96%
GOOGL201120P015800002020-09-30 2:04PM EDT2020-11-20141.58148.20158.00-13.42-8.66%343102.66%
GOOGL201218P015800002020-09-29 2:04PM EDT2020-12-18171.22160.90170.500.00-214577.08%
GOOGL210115P015800002020-09-16 1:32PM EDT2021-01-15149.30171.80182.500.00-214166.56%
GOOGL210219P015800002020-09-09 11:43AM EDT2021-02-19174.40187.20193.400.00-32759.50%
GOOGL210319P015800002020-09-16 1:11PM EDT2021-03-19173.40196.00206.000.00-2856.19%
GOOGL210618P015800002020-09-15 2:32PM EDT2021-06-18197.30221.60228.000.00-3049.45%
GOOGL210716P015800002020-09-04 3:09PM EDT2021-07-16222.95228.10238.300.00-4348.70%
GOOGL210820P015800002020-09-04 3:09PM EDT2021-08-20232.48237.00247.000.00-2247.31%
GOOGL220121P015800002020-07-09 5:00PM EDT2022-01-21307.400.000.000.00--30.78%