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:1740.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL201030C01740000 | 2020-10-23 3:59PM EDT | 2020-10-30 | 9.30 | 8.50 | 9.90 | +2.43 | +35.37% | 72 | 33 | 50.06% |
| GOOGL201106C01740000 | 2020-10-23 3:59PM EDT | 2020-11-06 | 18.40 | 16.70 | 19.70 | +5.50 | +42.64% | 22 | 20 | 45.88% |
| GOOGL201120C01740000 | 2020-10-23 10:57AM EDT | 2020-11-20 | 28.02 | 27.90 | 30.40 | +3.06 | +12.26% | 5 | 415 | 39.12% |
| GOOGL201218C01740000 | 2020-10-23 3:48PM EDT | 2020-12-18 | 50.70 | 50.30 | 52.70 | +7.35 | +16.96% | 14 | 66 | 37.17% |
| GOOGL210115C01740000 | 2020-10-23 3:52PM EDT | 2021-01-15 | 68.50 | 66.80 | 70.50 | +10.50 | +18.10% | 3 | 300 | 36.29% |
| GOOGL210219C01740000 | 2020-10-23 11:56AM EDT | 2021-02-19 | 86.80 | 89.60 | 92.50 | +28.50 | +48.89% | 2 | 59 | 36.55% |
| GOOGL210319C01740000 | 2020-10-23 9:56AM EDT | 2021-03-19 | 100.00 | 101.90 | 105.40 | +8.20 | +8.93% | 1 | 122 | 36.04% |
| GOOGL210618C01740000 | 2020-10-22 12:28PM EDT | 2021-06-18 | 123.70 | 138.00 | 141.90 | 0.00 | - | 2 | 36 | 35.29% |
| GOOGL210716C01740000 | 2020-09-23 1:20PM EDT | 2021-07-16 | 68.30 | 146.10 | 150.20 | 0.00 | - | 2 | 15 | 34.87% |
| GOOGL210820C01740000 | 2020-09-25 11:00AM EDT | 2021-08-20 | 126.17 | 157.30 | 161.60 | 0.00 | - | 1 | 15 | 34.70% |
| GOOGL210917C01740000 | 2020-10-06 1:23PM EDT | 2021-09-17 | 132.10 | 163.30 | 168.40 | 0.00 | - | 1 | 111 | 34.29% |
| GOOGL220121C01740000 | 2020-10-15 12:52PM EDT | 2022-01-21 | 156.80 | 193.60 | 199.70 | 0.00 | - | 2 | 48 | 33.45% |
| GOOGL220617C01740000 | 2020-09-09 12:25PM EDT | 2022-06-17 | 195.50 | 165.00 | 174.50 | 0.00 | - | 2 | 22 | 26.06% |
| GOOGL220916C01740000 | 2020-09-08 12:52PM EDT | 2022-09-16 | 210.76 | 173.10 | 183.00 | 0.00 | - | 1 | 9 | 25.23% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL201030P01740000 | 2020-10-19 12:11AM EDT | 2020-10-30 | 174.80 | 112.60 | 119.70 | 0.00 | - | - | 2 | 56.30% |
| GOOGL201120P01740000 | 2020-10-23 10:21AM EDT | 2020-11-20 | 139.14 | 133.30 | 137.70 | -42.00 | -23.19% | 10 | 13 | 39.31% |
| GOOGL210115P01740000 | 2020-10-08 10:15AM EDT | 2021-01-15 | 291.00 | 171.20 | 175.70 | 0.00 | - | 2 | 13 | 35.69% |
| GOOGL210319P01740000 | 2020-09-02 3:23PM EDT | 2021-03-19 | 213.00 | 323.00 | 333.00 | 0.00 | - | - | 12 | 64.19% |
| GOOGL210618P01740000 | 2020-09-02 3:19PM EDT | 2021-06-18 | 242.60 | 345.50 | 355.50 | 0.00 | - | - | 1 | 54.68% |
| GOOGL220121P01740000 | 2020-10-20 2:07PM EDT | 2022-01-21 | 316.41 | 290.00 | 295.70 | 0.00 | - | 1 | 14 | 31.97% |
| GOOGL220617P01740000 | 2020-09-09 12:25PM EDT | 2022-06-17 | 372.70 | 380.00 | 390.00 | 0.00 | - | 2 | 17 | 39.10% |
© 2020 Verizon Media. All rights reserved.
