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:1800.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201030C018000002020-09-23 10:48AM EDT2020-10-301.500.252.000.00-12745.64%
GOOGL201120C018000002020-09-30 1:57PM EDT2020-11-206.405.707.10-0.90-12.33%511,68229.04%
GOOGL201218C018000002020-09-29 3:31PM EDT2020-12-1812.3010.1012.100.00-541923.94%
GOOGL210115C018000002020-09-30 12:30PM EDT2021-01-1519.7013.5018.10+1.45+7.95%41,63722.45%
GOOGL210219C018000002020-09-30 3:59PM EDT2021-02-1926.8025.0027.90-1.10-3.94%16722.40%
GOOGL210319C018000002020-09-29 11:15AM EDT2021-03-1933.8231.2034.400.00-545422.10%
GOOGL210618C018000002020-09-30 10:12AM EDT2021-06-1858.4949.0055.60+4.09+7.52%41,34022.01%
GOOGL210716C018000002020-09-29 2:54PM EDT2021-07-1659.8057.2061.500.00-14921.99%
GOOGL210820C018000002020-09-23 1:26PM EDT2021-08-2063.4564.1070.000.00-224122.23%
GOOGL210917C018000002020-09-28 1:46PM EDT2021-09-1773.0068.4075.000.00-12122.12%
GOOGL220121C018000002020-09-30 12:53PM EDT2022-01-2198.0089.5098.50+3.64+3.86%116322.20%
GOOGL220617C018000002020-09-29 10:51AM EDT2022-06-17122.60118.00128.000.00-2022.91%
GOOGL220916C018000002020-09-30 12:36PM EDT2022-09-16147.00136.50146.50+12.00+8.89%2023.44%
GOOGL230120C018000002020-09-25 9:34AM EDT2023-01-20145.74161.00171.000.00-4624.09%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201120P018000002020-09-21 10:32AM EDT2020-11-20393.16335.50345.500.00-610134.06%
GOOGL201218P018000002020-09-30 9:36AM EDT2020-12-18348.65339.00347.30+25.98+8.05%1394.98%
GOOGL210115P018000002020-09-02 3:53PM EDT2021-01-15215.90345.00355.000.00-1479.53%
GOOGL210319P018000002020-09-23 3:34PM EDT2021-03-19414.10358.80371.600.00-2563.67%
GOOGL210618P018000002020-07-09 5:00PM EDT2021-06-18521.700.000.000.00--10.00%
GOOGL210917P018000002020-08-26 3:24PM EDT2021-09-17301.60416.50426.500.00--1651.61%
GOOGL220121P018000002020-09-08 9:37AM EDT2022-01-21418.33414.00424.000.00-21544.21%
GOOGL220617P018000002020-09-08 12:45PM EDT2022-06-17425.20439.00449.000.00-16041.43%
GOOGL220916P018000002020-09-21 12:52PM EDT2022-09-16487.90455.00465.000.00-1140.41%