UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,603.24+52.17 (+3.36%)
As of 2:48PM EDT. Market open.
In the money
Show:ListStraddle
Strike:1900.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201030C019000002020-10-15 1:18PM EDT2020-10-300.900.501.000.00-1049.52%
GOOGL201106C019000002020-10-21 10:00AM EDT2020-11-062.001.752.80-0.05-2.44%3145.16%
GOOGL201113C019000002020-10-19 12:10AM EDT2020-11-133.003.204.100.00--040.98%
GOOGL201120C019000002020-10-21 9:58AM EDT2020-11-206.004.805.20+2.80+87.50%3037.93%
GOOGL201218C019000002020-10-21 2:16PM EDT2020-12-1812.5012.2013.70+3.20+34.41%154035.10%
GOOGL210115C019000002020-10-21 2:30PM EDT2021-01-1524.0022.8024.50+9.19+62.05%6034.71%
GOOGL210219C019000002020-10-15 3:55PM EDT2021-02-1930.5537.1038.700.00-9116534.72%
GOOGL210319C019000002020-10-13 3:36PM EDT2021-03-1931.1046.3048.600.00-1034.40%
GOOGL210618C019000002020-10-21 10:27AM EDT2021-06-1877.0075.5077.80+23.11+42.88%1033.74%
GOOGL210716C019000002020-10-08 11:53AM EDT2021-07-1656.0082.6085.300.00-2333.45%
GOOGL210820C019000002020-10-20 1:57PM EDT2021-08-2079.6692.3095.800.00-2033.44%
GOOGL210917C019000002020-10-06 2:57PM EDT2021-09-1756.0097.70101.800.00-31533.06%
GOOGL220121C019000002020-10-19 11:23AM EDT2022-01-21103.60126.20131.200.00-611232.48%
GOOGL220617C019000002020-09-30 10:43AM EDT2022-06-17104.51156.70165.800.00-2232.58%
GOOGL220916C019000002020-10-19 3:51PM EDT2022-09-16144.50176.00185.000.00-2932.58%
GOOGL230120C019000002020-10-16 2:21PM EDT2023-01-20166.50202.00210.500.00-31132.66%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201023P019000002020-10-19 10:21AM EDT2020-10-23344.70288.50298.000.00--193.53%
GOOGL201030P019000002020-10-19 10:38AM EDT2020-10-30353.80288.80293.000.00--00.00%
GOOGL201106P019000002020-10-19 12:11AM EDT2020-11-06339.00299.20305.800.00--152.40%
GOOGL210115P019000002020-09-04 11:33AM EDT2021-01-15389.10448.00458.000.00-1182.83%
GOOGL210618P019000002020-07-09 8:15PM EDT2021-06-18438.85399.80405.300.00-2040.22%
GOOGL210917P019000002020-10-05 10:26AM EDT2021-09-17482.50390.10396.100.00--132.65%
GOOGL220617P019000002020-09-08 12:52PM EDT2022-06-17492.50513.00523.000.00-171740.03%