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:1640.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL201030C01640000 | 2020-09-29 2:17PM EDT | 2020-10-30 | 8.02 | 4.50 | 9.50 | -0.48 | -5.65% | 1 | 9 | 15.17% |
| GOOGL201106C01640000 | 2020-09-30 10:38AM EDT | 2020-11-06 | 19.29 | 11.50 | 17.90 | +3.69 | +23.65% | 1 | 5 | 17.22% |
| GOOGL201120C01640000 | 2020-09-30 2:40PM EDT | 2020-11-20 | 26.75 | 23.00 | 28.50 | +1.02 | +3.96% | 8 | 101 | 17.96% |
| GOOGL201218C01640000 | 2020-09-30 10:47AM EDT | 2020-12-18 | 40.00 | 30.50 | 36.90 | +3.54 | +9.71% | 5 | 442 | 15.91% |
| GOOGL210115C01640000 | 2020-09-30 1:35PM EDT | 2021-01-15 | 46.59 | 43.60 | 47.40 | +1.89 | +4.23% | 13 | 330 | 16.33% |
| GOOGL210219C01640000 | 2020-09-30 12:17PM EDT | 2021-02-19 | 66.70 | 55.60 | 62.70 | -37.53 | -36.01% | 1 | 13 | 17.82% |
| GOOGL210319C01640000 | 2020-09-30 12:44PM EDT | 2021-03-19 | 73.72 | 67.10 | 71.50 | +13.32 | +22.05% | 2 | 44 | 18.16% |
| GOOGL210618C01640000 | 2020-09-24 10:55AM EDT | 2021-06-18 | 95.10 | 92.90 | 98.10 | 0.00 | - | 2 | 75 | 19.32% |
| GOOGL210716C01640000 | 2020-08-28 3:45PM EDT | 2021-07-16 | 96.50 | 99.70 | 105.00 | 0.00 | - | 1 | 1 | 19.51% |
| GOOGL210820C01640000 | 2020-09-03 11:55AM EDT | 2021-08-20 | 105.73 | 105.00 | 115.00 | 0.00 | - | 1 | 0 | 20.03% |
| GOOGL210917C01640000 | 2020-09-24 11:46AM EDT | 2021-09-17 | 118.04 | 110.00 | 120.00 | 0.00 | - | 1 | 10 | 19.97% |
| GOOGL220121C01640000 | 2020-09-22 11:07AM EDT | 2022-01-21 | 133.40 | 136.50 | 146.50 | 0.00 | - | 12 | 62 | 20.63% |
| GOOGL220617C01640000 | 2020-09-02 2:43PM EDT | 2022-06-17 | 337.78 | 168.50 | 178.50 | 0.00 | - | 1 | 0 | 21.78% |
| GOOGL220916C01640000 | 2020-09-09 11:59AM EDT | 2022-09-16 | 248.95 | 187.50 | 197.50 | 0.00 | - | 1 | 5 | 22.43% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL201120P01640000 | 2020-09-28 12:09PM EDT | 2020-11-20 | 210.25 | 196.30 | 204.30 | 0.00 | - | 1 | 42 | 111.24% |
| GOOGL201218P01640000 | 2020-09-22 2:04PM EDT | 2020-12-18 | 224.90 | 203.50 | 210.70 | 0.00 | - | 1 | 4 | 80.66% |
| GOOGL210115P01640000 | 2020-09-15 12:04PM EDT | 2021-01-15 | 176.21 | 213.30 | 225.20 | 0.00 | - | 1 | 24 | 69.62% |
| GOOGL210219P01640000 | 2020-09-09 1:18PM EDT | 2021-02-19 | 205.50 | 227.40 | 238.40 | 0.00 | - | - | 2 | 62.12% |
| GOOGL210319P01640000 | 2020-09-25 3:08PM EDT | 2021-03-19 | 261.10 | 235.70 | 246.50 | 0.00 | - | 2 | 54 | 57.87% |
| GOOGL210618P01640000 | 2020-09-10 10:42AM EDT | 2021-06-18 | 228.60 | 260.20 | 270.00 | 0.00 | - | 7 | 35 | 50.07% |
| GOOGL210716P01640000 | 2020-09-03 3:13PM EDT | 2021-07-16 | 245.89 | 266.60 | 276.00 | 0.00 | - | - | 8 | 49.36% |
| GOOGL210820P01640000 | 2020-09-03 3:13PM EDT | 2021-08-20 | 256.32 | 275.50 | 285.50 | 0.00 | - | - | 8 | 48.03% |
| GOOGL210917P01640000 | 2020-08-28 9:31AM EDT | 2021-09-17 | 225.00 | 280.00 | 290.00 | 0.00 | - | 1 | 1 | 46.68% |
| GOOGL220121P01640000 | 2020-09-02 2:37PM EDT | 2022-01-21 | 242.60 | 302.00 | 312.00 | 0.00 | - | 18 | 14 | 42.79% |
| GOOGL220617P01640000 | 2020-08-25 3:00PM EDT | 2022-06-17 | 270.80 | 359.00 | 368.50 | 0.00 | - | - | 2 | 44.17% |
| GOOGL220916P01640000 | 2020-09-04 10:42AM EDT | 2022-09-16 | 360.48 | 347.50 | 357.50 | 0.00 | - | 1 | 4 | 39.89% |
© 2020 Verizon Media. All rights reserved.
