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:1640.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201030C016400002020-09-29 2:17PM EDT2020-10-308.024.509.50-0.48-5.65%1915.17%
GOOGL201106C016400002020-09-30 10:38AM EDT2020-11-0619.2911.5017.90+3.69+23.65%1517.22%
GOOGL201120C016400002020-09-30 2:40PM EDT2020-11-2026.7523.0028.50+1.02+3.96%810117.96%
GOOGL201218C016400002020-09-30 10:47AM EDT2020-12-1840.0030.5036.90+3.54+9.71%544215.91%
GOOGL210115C016400002020-09-30 1:35PM EDT2021-01-1546.5943.6047.40+1.89+4.23%1333016.33%
GOOGL210219C016400002020-09-30 12:17PM EDT2021-02-1966.7055.6062.70-37.53-36.01%11317.82%
GOOGL210319C016400002020-09-30 12:44PM EDT2021-03-1973.7267.1071.50+13.32+22.05%24418.16%
GOOGL210618C016400002020-09-24 10:55AM EDT2021-06-1895.1092.9098.100.00-27519.32%
GOOGL210716C016400002020-08-28 3:45PM EDT2021-07-1696.5099.70105.000.00-1119.51%
GOOGL210820C016400002020-09-03 11:55AM EDT2021-08-20105.73105.00115.000.00-1020.03%
GOOGL210917C016400002020-09-24 11:46AM EDT2021-09-17118.04110.00120.000.00-11019.97%
GOOGL220121C016400002020-09-22 11:07AM EDT2022-01-21133.40136.50146.500.00-126220.63%
GOOGL220617C016400002020-09-02 2:43PM EDT2022-06-17337.78168.50178.500.00-1021.78%
GOOGL220916C016400002020-09-09 11:59AM EDT2022-09-16248.95187.50197.500.00-1522.43%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201120P016400002020-09-28 12:09PM EDT2020-11-20210.25196.30204.300.00-142111.24%
GOOGL201218P016400002020-09-22 2:04PM EDT2020-12-18224.90203.50210.700.00-1480.66%
GOOGL210115P016400002020-09-15 12:04PM EDT2021-01-15176.21213.30225.200.00-12469.62%
GOOGL210219P016400002020-09-09 1:18PM EDT2021-02-19205.50227.40238.400.00--262.12%
GOOGL210319P016400002020-09-25 3:08PM EDT2021-03-19261.10235.70246.500.00-25457.87%
GOOGL210618P016400002020-09-10 10:42AM EDT2021-06-18228.60260.20270.000.00-73550.07%
GOOGL210716P016400002020-09-03 3:13PM EDT2021-07-16245.89266.60276.000.00--849.36%
GOOGL210820P016400002020-09-03 3:13PM EDT2021-08-20256.32275.50285.500.00--848.03%
GOOGL210917P016400002020-08-28 9:31AM EDT2021-09-17225.00280.00290.000.00-1146.68%
GOOGL220121P016400002020-09-02 2:37PM EDT2022-01-21242.60302.00312.000.00-181442.79%
GOOGL220617P016400002020-08-25 3:00PM EDT2022-06-17270.80359.00368.500.00--244.17%
GOOGL220916P016400002020-09-04 10:42AM EDT2022-09-16360.48347.50357.500.00-1439.89%