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:1720.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201030C017200002020-10-23 3:46PM EDT2020-10-3012.8011.3014.00+3.30+34.74%935052.10%
GOOGL201106C017200002020-10-23 2:23PM EDT2020-11-0622.1021.3024.60+3.85+21.10%135245.99%
GOOGL201113C017200002020-10-23 1:00PM EDT2020-11-1326.0027.5031.20+8.40+47.73%1142.02%
GOOGL201120C017200002020-10-23 10:57AM EDT2020-11-2033.6033.5036.50+4.25+14.48%316239.48%
GOOGL201127C017200002020-10-22 1:20PM EDT2020-11-2739.1038.9041.10+7.41+23.38%51737.70%
GOOGL201218C017200002020-10-23 3:48PM EDT2020-12-1857.1057.0059.60+7.75+15.70%175537.38%
GOOGL210115C017200002020-10-23 2:13PM EDT2021-01-1574.1974.4077.80+11.69+18.70%2823936.47%
GOOGL210219C017200002020-10-15 3:20PM EDT2021-02-1989.5097.10100.20+34.30+62.14%49636.73%
GOOGL210319C017200002020-10-21 9:40AM EDT2021-03-1997.00109.50113.200.00-1611536.20%
GOOGL210618C017200002020-10-15 11:37AM EDT2021-06-18128.10146.20149.900.00-23435.42%
GOOGL210716C017200002020-09-24 11:01AM EDT2021-07-1673.35154.10158.300.00-41635.01%
GOOGL210820C017200002020-10-20 1:58PM EDT2021-08-20132.65164.60169.700.00-33234.83%
GOOGL210917C017200002020-10-20 1:58PM EDT2021-09-17138.58171.30176.700.00-35134.45%
GOOGL220121C017200002020-10-15 1:39PM EDT2022-01-21191.40201.40208.000.00-23833.59%
GOOGL220617C017200002020-09-24 3:33PM EDT2022-06-17131.00234.50244.500.00-1633.57%
GOOGL220916C017200002020-10-07 11:05AM EDT2022-09-16164.90254.00264.000.00-1533.47%
GOOGL230120C017200002020-09-25 10:19AM EDT2023-01-20169.00279.00289.000.00-1233.36%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201120P017200002020-09-09 11:33AM EDT2020-11-20220.00221.50226.800.00-1297.75%
GOOGL210115P017200002020-09-08 9:47AM EDT2021-01-15267.10270.80276.000.00-1271.62%
GOOGL210319P017200002020-10-22 3:34PM EDT2021-03-19205.90193.00197.000.00-5735.43%
GOOGL210618P017200002020-09-02 3:19PM EDT2021-06-18232.20330.50340.500.00-135154.25%
GOOGL210716P017200002020-10-19 12:12AM EDT2021-07-16282.50235.40239.200.00--1533.93%
GOOGL210917P017200002020-08-27 2:04PM EDT2021-09-17264.20355.50365.000.00-1150.15%
GOOGL220121P017200002020-07-09 8:15PM EDT2022-01-21302.10307.80315.500.00--636.44%