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:1580.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL201030C01580000 | 2020-09-30 2:12PM EDT | 2020-10-30 | 19.00 | 14.50 | 20.90 | -2.00 | -9.52% | 6 | 36 | 0.00% |
| GOOGL201120C01580000 | 2020-09-30 10:06AM EDT | 2020-11-20 | 45.35 | 34.60 | 43.70 | +5.35 | +13.37% | 12 | 169 | 0.00% |
| GOOGL201218C01580000 | 2020-09-30 2:52PM EDT | 2020-12-18 | 54.25 | 47.70 | 54.50 | +1.06 | +1.99% | 2 | 78 | 6.19% |
| GOOGL210115C01580000 | 2020-09-29 12:32PM EDT | 2021-01-15 | 64.70 | 61.60 | 68.30 | 0.00 | - | 2 | 259 | 11.69% |
| GOOGL210219C01580000 | 2020-09-21 11:42AM EDT | 2021-02-19 | 62.60 | 77.60 | 82.30 | 0.00 | - | 2 | 11 | 14.14% |
| GOOGL210319C01580000 | 2020-09-25 10:59AM EDT | 2021-03-19 | 76.50 | 84.40 | 93.40 | 0.00 | - | 2 | 23 | 15.64% |
| GOOGL210618C01580000 | 2020-09-29 10:33AM EDT | 2021-06-18 | 114.00 | 113.70 | 119.50 | 0.00 | - | 6 | 93 | 17.54% |
| GOOGL210716C01580000 | 2020-09-30 11:22AM EDT | 2021-07-16 | 131.04 | 120.60 | 126.60 | +25.04 | +23.62% | 2 | 0 | 17.92% |
| GOOGL210820C01580000 | 2020-09-30 12:34PM EDT | 2021-08-20 | 140.06 | 129.50 | 136.50 | +8.91 | +6.79% | 4 | 148 | 18.59% |
| GOOGL210917C01580000 | 2020-09-25 3:57PM EDT | 2021-09-17 | 131.12 | 135.10 | 141.90 | 0.00 | - | 64 | 85 | 18.69% |
| GOOGL220121C01580000 | 2020-09-30 2:15PM EDT | 2022-01-21 | 173.53 | 159.00 | 169.00 | +16.53 | +10.53% | 4 | 57 | 19.74% |
| GOOGL220617C01580000 | 2020-08-20 12:15PM EDT | 2022-06-17 | 242.50 | 186.00 | 196.00 | 0.00 | - | 56 | 66 | 20.50% |
| GOOGL220916C01580000 | 2020-09-23 2:43PM EDT | 2022-09-16 | 192.97 | 210.00 | 220.00 | 0.00 | - | 1 | 63 | 21.86% |
| GOOGL230120C01580000 | 2020-09-29 3:00PM EDT | 2023-01-20 | 242.00 | 235.00 | 245.00 | 0.00 | - | 50 | 75 | 22.76% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL201030P01580000 | 2020-09-21 12:12AM EDT | 2020-10-30 | 100.15 | 126.00 | 138.50 | 0.00 | - | - | 4 | 191.96% |
| GOOGL201120P01580000 | 2020-09-30 2:04PM EDT | 2020-11-20 | 141.58 | 148.20 | 158.00 | -13.42 | -8.66% | 3 | 43 | 102.66% |
| GOOGL201218P01580000 | 2020-09-29 2:04PM EDT | 2020-12-18 | 171.22 | 160.90 | 170.50 | 0.00 | - | 21 | 45 | 77.08% |
| GOOGL210115P01580000 | 2020-09-16 1:32PM EDT | 2021-01-15 | 149.30 | 171.80 | 182.50 | 0.00 | - | 2 | 141 | 66.56% |
| GOOGL210219P01580000 | 2020-09-09 11:43AM EDT | 2021-02-19 | 174.40 | 187.20 | 193.40 | 0.00 | - | 3 | 27 | 59.50% |
| GOOGL210319P01580000 | 2020-09-16 1:11PM EDT | 2021-03-19 | 173.40 | 196.00 | 206.00 | 0.00 | - | 2 | 8 | 56.19% |
| GOOGL210618P01580000 | 2020-09-15 2:32PM EDT | 2021-06-18 | 197.30 | 221.60 | 228.00 | 0.00 | - | 3 | 0 | 49.45% |
| GOOGL210716P01580000 | 2020-09-04 3:09PM EDT | 2021-07-16 | 222.95 | 228.10 | 238.30 | 0.00 | - | 4 | 3 | 48.70% |
| GOOGL210820P01580000 | 2020-09-04 3:09PM EDT | 2021-08-20 | 232.48 | 237.00 | 247.00 | 0.00 | - | 2 | 2 | 47.31% |
| GOOGL220121P01580000 | 2020-07-09 5:00PM EDT | 2022-01-21 | 307.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.78% |
© 2020 Verizon Media. All rights reserved.
