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:1800.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL201030C01800000 | 2020-09-23 10:48AM EDT | 2020-10-30 | 1.50 | 0.25 | 2.00 | 0.00 | - | 1 | 27 | 45.64% |
| GOOGL201120C01800000 | 2020-09-30 1:57PM EDT | 2020-11-20 | 6.40 | 5.70 | 7.10 | -0.90 | -12.33% | 51 | 1,682 | 29.04% |
| GOOGL201218C01800000 | 2020-09-29 3:31PM EDT | 2020-12-18 | 12.30 | 10.10 | 12.10 | 0.00 | - | 5 | 419 | 23.94% |
| GOOGL210115C01800000 | 2020-09-30 12:30PM EDT | 2021-01-15 | 19.70 | 13.50 | 18.10 | +1.45 | +7.95% | 4 | 1,637 | 22.45% |
| GOOGL210219C01800000 | 2020-09-30 3:59PM EDT | 2021-02-19 | 26.80 | 25.00 | 27.90 | -1.10 | -3.94% | 1 | 67 | 22.40% |
| GOOGL210319C01800000 | 2020-09-29 11:15AM EDT | 2021-03-19 | 33.82 | 31.20 | 34.40 | 0.00 | - | 5 | 454 | 22.10% |
| GOOGL210618C01800000 | 2020-09-30 10:12AM EDT | 2021-06-18 | 58.49 | 49.00 | 55.60 | +4.09 | +7.52% | 4 | 1,340 | 22.01% |
| GOOGL210716C01800000 | 2020-09-29 2:54PM EDT | 2021-07-16 | 59.80 | 57.20 | 61.50 | 0.00 | - | 1 | 49 | 21.99% |
| GOOGL210820C01800000 | 2020-09-23 1:26PM EDT | 2021-08-20 | 63.45 | 64.10 | 70.00 | 0.00 | - | 22 | 41 | 22.23% |
| GOOGL210917C01800000 | 2020-09-28 1:46PM EDT | 2021-09-17 | 73.00 | 68.40 | 75.00 | 0.00 | - | 1 | 21 | 22.12% |
| GOOGL220121C01800000 | 2020-09-30 12:53PM EDT | 2022-01-21 | 98.00 | 89.50 | 98.50 | +3.64 | +3.86% | 1 | 163 | 22.20% |
| GOOGL220617C01800000 | 2020-09-29 10:51AM EDT | 2022-06-17 | 122.60 | 118.00 | 128.00 | 0.00 | - | 2 | 0 | 22.91% |
| GOOGL220916C01800000 | 2020-09-30 12:36PM EDT | 2022-09-16 | 147.00 | 136.50 | 146.50 | +12.00 | +8.89% | 2 | 0 | 23.44% |
| GOOGL230120C01800000 | 2020-09-25 9:34AM EDT | 2023-01-20 | 145.74 | 161.00 | 171.00 | 0.00 | - | 4 | 6 | 24.09% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL201120P01800000 | 2020-09-21 10:32AM EDT | 2020-11-20 | 393.16 | 335.50 | 345.50 | 0.00 | - | 6 | 10 | 134.06% |
| GOOGL201218P01800000 | 2020-09-30 9:36AM EDT | 2020-12-18 | 348.65 | 339.00 | 347.30 | +25.98 | +8.05% | 1 | 3 | 94.98% |
| GOOGL210115P01800000 | 2020-09-02 3:53PM EDT | 2021-01-15 | 215.90 | 345.00 | 355.00 | 0.00 | - | 1 | 4 | 79.53% |
| GOOGL210319P01800000 | 2020-09-23 3:34PM EDT | 2021-03-19 | 414.10 | 358.80 | 371.60 | 0.00 | - | 2 | 5 | 63.67% |
| GOOGL210618P01800000 | 2020-07-09 5:00PM EDT | 2021-06-18 | 521.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL210917P01800000 | 2020-08-26 3:24PM EDT | 2021-09-17 | 301.60 | 416.50 | 426.50 | 0.00 | - | - | 16 | 51.61% |
| GOOGL220121P01800000 | 2020-09-08 9:37AM EDT | 2022-01-21 | 418.33 | 414.00 | 424.00 | 0.00 | - | 2 | 15 | 44.21% |
| GOOGL220617P01800000 | 2020-09-08 12:45PM EDT | 2022-06-17 | 425.20 | 439.00 | 449.00 | 0.00 | - | 16 | 0 | 41.43% |
| GOOGL220916P01800000 | 2020-09-21 12:52PM EDT | 2022-09-16 | 487.90 | 455.00 | 465.00 | 0.00 | - | 1 | 1 | 40.41% |
© 2020 Verizon Media. All rights reserved.
