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:1620.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201030C016200002020-09-29 12:01PM EDT2020-10-3014.208.0013.00+1.70+13.60%2152.64%
GOOGL201120C016200002020-09-30 11:03AM EDT2020-11-2028.4626.9030.30-2.14-6.99%2114613.16%
GOOGL201218C016200002020-09-30 3:44PM EDT2020-12-1841.0035.5044.70-1.10-2.61%1120015.03%
GOOGL210115C016200002020-09-29 1:53PM EDT2021-01-1552.4049.0053.200.00-1819715.00%
GOOGL210219C016200002020-09-24 3:31PM EDT2021-02-1955.8061.5068.700.00-11116.80%
GOOGL210319C016200002020-09-25 11:02AM EDT2021-03-1965.3073.3079.600.00-41817.77%
GOOGL210618C016200002020-09-29 11:42AM EDT2021-06-18102.2097.00104.800.00-324118.78%
GOOGL210716C016200002020-09-23 3:30PM EDT2021-07-1693.65106.30111.800.00-122819.03%
GOOGL210820C016200002020-09-22 9:59AM EDT2021-08-20112.10114.90122.000.00-2319.63%
GOOGL210917C016200002020-09-25 11:11AM EDT2021-09-17109.35117.00127.000.00-2019.59%
GOOGL220121C016200002020-09-23 2:55PM EDT2022-01-21133.36145.00155.000.00-25120.54%
GOOGL220617C016200002020-09-08 9:57AM EDT2022-06-17255.00175.50185.500.00-82421.54%
GOOGL220916C016200002020-09-21 10:19AM EDT2022-09-16177.82195.00205.000.00-14422.28%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201120P016200002020-09-18 3:50PM EDT2020-11-20208.00177.30187.900.00-171107.49%
GOOGL201218P016200002020-09-10 12:31PM EDT2020-12-18158.20188.70199.400.00-119679.92%
GOOGL210115P016200002020-09-21 11:08AM EDT2021-01-15245.00199.00209.000.00-16168.31%
GOOGL210219P016200002020-09-03 12:45PM EDT2021-02-19176.00213.60224.000.00-1061.37%
GOOGL210319P016200002020-08-25 9:35AM EDT2021-03-19171.10256.20261.300.00-2365.09%
GOOGL210618P016200002020-09-16 1:11PM EDT2021-06-18224.30247.00253.700.00-15950.10%
GOOGL220121P016200002020-09-24 11:28AM EDT2022-01-21322.00289.50299.500.00-1042.69%
GOOGL220617P016200002020-08-25 1:35PM EDT2022-06-17263.30345.50355.500.00-3444.07%
GOOGL220916P016200002020-09-11 3:26PM EDT2022-09-16316.69334.50344.500.00-1139.79%