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:1760.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201030C017600002020-10-23 3:59PM EDT2020-10-306.605.807.00+1.29+24.29%1153051.12%
GOOGL201106C017600002020-10-23 3:01PM EDT2020-11-0613.4612.9015.50+4.96+58.35%4445.65%
GOOGL201113C017600002020-10-06 10:43AM EDT2020-11-135.5018.0020.900.00--141.57%
GOOGL201120C017600002020-10-23 11:37AM EDT2020-11-2023.0023.4025.40+2.20+10.58%837338.99%
GOOGL201127C017600002020-10-22 12:16PM EDT2020-11-2721.0727.6030.500.00-1237.86%
GOOGL201218C017600002020-10-23 3:45PM EDT2020-12-1844.5043.4046.50+6.90+18.35%37937.00%
GOOGL210115C017600002020-10-23 12:32PM EDT2021-01-1557.4060.3063.80+7.10+14.12%926736.14%
GOOGL210219C017600002020-10-21 3:25PM EDT2021-02-1972.0082.7085.300.00-119636.38%
GOOGL210319C017600002020-10-23 12:48PM EDT2021-03-1992.1094.9097.80+12.10+15.12%63435.83%
GOOGL210618C017600002020-10-23 11:25AM EDT2021-06-18130.00130.50134.10+24.60+23.34%23935.13%
GOOGL210716C017600002020-10-20 10:44AM EDT2021-07-1698.01138.40142.500.00-41034.75%
GOOGL210820C017600002020-10-06 10:48AM EDT2021-08-2085.99149.30153.800.00-23234.58%
GOOGL210917C017600002020-10-06 1:09PM EDT2021-09-1789.90155.60160.800.00-112734.21%
GOOGL220121C017600002020-09-17 11:01AM EDT2022-01-21123.10150.10158.600.00-85628.77%
GOOGL220617C017600002020-09-28 11:08AM EDT2022-06-17131.45218.50228.500.00-12233.37%
GOOGL220916C017600002020-09-17 2:43PM EDT2022-09-16151.50201.50211.500.00-2429.20%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201030P017600002020-10-12 12:41PM EDT2020-10-30200.15129.80136.800.00-1056.89%
GOOGL201120P017600002020-09-10 12:33PM EDT2020-11-20240.40257.90262.600.00-1022103.63%
GOOGL201218P017600002020-09-03 1:08PM EDT2020-12-18225.20312.50322.500.00--195.31%
GOOGL210115P017600002020-10-16 2:43PM EDT2021-01-15228.40184.50188.100.00-1235.22%
GOOGL210219P017600002020-09-02 3:09PM EDT2021-02-19214.30332.50342.500.00--170.48%
GOOGL210319P017600002020-10-22 10:28AM EDT2021-03-19245.70217.50222.000.00-2835.15%
GOOGL210618P017600002020-09-02 3:19PM EDT2021-06-18253.30361.00371.000.00-3555.17%
GOOGL210917P017600002020-08-26 3:24PM EDT2021-09-17277.40385.50395.500.00--650.88%
GOOGL220121P017600002020-10-20 2:07PM EDT2022-01-21338.50301.80307.700.00-51131.84%
GOOGL220617P017600002020-09-09 12:35PM EDT2022-06-17385.20393.50403.500.00-41639.16%
GOOGL220916P017600002020-09-25 9:48AM EDT2022-09-16471.00347.50357.500.00-3431.35%