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:1720.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL201030C01720000 | 2020-10-23 3:46PM EDT | 2020-10-30 | 12.80 | 11.30 | 14.00 | +3.30 | +34.74% | 93 | 50 | 52.10% |
| GOOGL201106C01720000 | 2020-10-23 2:23PM EDT | 2020-11-06 | 22.10 | 21.30 | 24.60 | +3.85 | +21.10% | 13 | 52 | 45.99% |
| GOOGL201113C01720000 | 2020-10-23 1:00PM EDT | 2020-11-13 | 26.00 | 27.50 | 31.20 | +8.40 | +47.73% | 1 | 1 | 42.02% |
| GOOGL201120C01720000 | 2020-10-23 10:57AM EDT | 2020-11-20 | 33.60 | 33.50 | 36.50 | +4.25 | +14.48% | 3 | 162 | 39.48% |
| GOOGL201127C01720000 | 2020-10-22 1:20PM EDT | 2020-11-27 | 39.10 | 38.90 | 41.10 | +7.41 | +23.38% | 5 | 17 | 37.70% |
| GOOGL201218C01720000 | 2020-10-23 3:48PM EDT | 2020-12-18 | 57.10 | 57.00 | 59.60 | +7.75 | +15.70% | 17 | 55 | 37.38% |
| GOOGL210115C01720000 | 2020-10-23 2:13PM EDT | 2021-01-15 | 74.19 | 74.40 | 77.80 | +11.69 | +18.70% | 28 | 239 | 36.47% |
| GOOGL210219C01720000 | 2020-10-15 3:20PM EDT | 2021-02-19 | 89.50 | 97.10 | 100.20 | +34.30 | +62.14% | 4 | 96 | 36.73% |
| GOOGL210319C01720000 | 2020-10-21 9:40AM EDT | 2021-03-19 | 97.00 | 109.50 | 113.20 | 0.00 | - | 16 | 115 | 36.20% |
| GOOGL210618C01720000 | 2020-10-15 11:37AM EDT | 2021-06-18 | 128.10 | 146.20 | 149.90 | 0.00 | - | 2 | 34 | 35.42% |
| GOOGL210716C01720000 | 2020-09-24 11:01AM EDT | 2021-07-16 | 73.35 | 154.10 | 158.30 | 0.00 | - | 4 | 16 | 35.01% |
| GOOGL210820C01720000 | 2020-10-20 1:58PM EDT | 2021-08-20 | 132.65 | 164.60 | 169.70 | 0.00 | - | 3 | 32 | 34.83% |
| GOOGL210917C01720000 | 2020-10-20 1:58PM EDT | 2021-09-17 | 138.58 | 171.30 | 176.70 | 0.00 | - | 3 | 51 | 34.45% |
| GOOGL220121C01720000 | 2020-10-15 1:39PM EDT | 2022-01-21 | 191.40 | 201.40 | 208.00 | 0.00 | - | 2 | 38 | 33.59% |
| GOOGL220617C01720000 | 2020-09-24 3:33PM EDT | 2022-06-17 | 131.00 | 234.50 | 244.50 | 0.00 | - | 1 | 6 | 33.57% |
| GOOGL220916C01720000 | 2020-10-07 11:05AM EDT | 2022-09-16 | 164.90 | 254.00 | 264.00 | 0.00 | - | 1 | 5 | 33.47% |
| GOOGL230120C01720000 | 2020-09-25 10:19AM EDT | 2023-01-20 | 169.00 | 279.00 | 289.00 | 0.00 | - | 1 | 2 | 33.36% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL201120P01720000 | 2020-09-09 11:33AM EDT | 2020-11-20 | 220.00 | 221.50 | 226.80 | 0.00 | - | 1 | 2 | 97.75% |
| GOOGL210115P01720000 | 2020-09-08 9:47AM EDT | 2021-01-15 | 267.10 | 270.80 | 276.00 | 0.00 | - | 1 | 2 | 71.62% |
| GOOGL210319P01720000 | 2020-10-22 3:34PM EDT | 2021-03-19 | 205.90 | 193.00 | 197.00 | 0.00 | - | 5 | 7 | 35.43% |
| GOOGL210618P01720000 | 2020-09-02 3:19PM EDT | 2021-06-18 | 232.20 | 330.50 | 340.50 | 0.00 | - | 13 | 51 | 54.25% |
| GOOGL210716P01720000 | 2020-10-19 12:12AM EDT | 2021-07-16 | 282.50 | 235.40 | 239.20 | 0.00 | - | - | 15 | 33.93% |
| GOOGL210917P01720000 | 2020-08-27 2:04PM EDT | 2021-09-17 | 264.20 | 355.50 | 365.00 | 0.00 | - | 1 | 1 | 50.15% |
| GOOGL220121P01720000 | 2020-07-09 8:15PM EDT | 2022-01-21 | 302.10 | 307.80 | 315.50 | 0.00 | - | - | 6 | 36.44% |
© 2020 Verizon Media. All rights reserved.
