UK markets closed
NIKKEI 225
23,639.46+72.42(+0.31%)HANG SENG
24,754.42+184.88(+0.75%)CRUDE OIL
40.08-1.62(-3.88%)
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.
Strike:1900.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL201030C01900000 | 2020-10-15 1:18PM EDT | 2020-10-30 | 0.90 | 0.50 | 1.00 | 0.00 | - | 1 | 0 | 49.52% |
| GOOGL201106C01900000 | 2020-10-21 10:00AM EDT | 2020-11-06 | 2.00 | 1.75 | 2.80 | -0.05 | -2.44% | 3 | 1 | 45.16% |
| GOOGL201113C01900000 | 2020-10-19 12:10AM EDT | 2020-11-13 | 3.00 | 3.20 | 4.10 | 0.00 | - | - | 0 | 40.98% |
| GOOGL201120C01900000 | 2020-10-21 9:58AM EDT | 2020-11-20 | 6.00 | 4.80 | 5.20 | +2.80 | +87.50% | 3 | 0 | 37.93% |
| GOOGL201218C01900000 | 2020-10-21 2:16PM EDT | 2020-12-18 | 12.50 | 12.20 | 13.70 | +3.20 | +34.41% | 154 | 0 | 35.10% |
| GOOGL210115C01900000 | 2020-10-21 2:30PM EDT | 2021-01-15 | 24.00 | 22.80 | 24.50 | +9.19 | +62.05% | 6 | 0 | 34.71% |
| GOOGL210219C01900000 | 2020-10-15 3:55PM EDT | 2021-02-19 | 30.55 | 37.10 | 38.70 | 0.00 | - | 91 | 165 | 34.72% |
| GOOGL210319C01900000 | 2020-10-13 3:36PM EDT | 2021-03-19 | 31.10 | 46.30 | 48.60 | 0.00 | - | 1 | 0 | 34.40% |
| GOOGL210618C01900000 | 2020-10-21 10:27AM EDT | 2021-06-18 | 77.00 | 75.50 | 77.80 | +23.11 | +42.88% | 1 | 0 | 33.74% |
| GOOGL210716C01900000 | 2020-10-08 11:53AM EDT | 2021-07-16 | 56.00 | 82.60 | 85.30 | 0.00 | - | 2 | 3 | 33.45% |
| GOOGL210820C01900000 | 2020-10-20 1:57PM EDT | 2021-08-20 | 79.66 | 92.30 | 95.80 | 0.00 | - | 2 | 0 | 33.44% |
| GOOGL210917C01900000 | 2020-10-06 2:57PM EDT | 2021-09-17 | 56.00 | 97.70 | 101.80 | 0.00 | - | 3 | 15 | 33.06% |
| GOOGL220121C01900000 | 2020-10-19 11:23AM EDT | 2022-01-21 | 103.60 | 126.20 | 131.20 | 0.00 | - | 6 | 112 | 32.48% |
| GOOGL220617C01900000 | 2020-09-30 10:43AM EDT | 2022-06-17 | 104.51 | 156.70 | 165.80 | 0.00 | - | 2 | 2 | 32.58% |
| GOOGL220916C01900000 | 2020-10-19 3:51PM EDT | 2022-09-16 | 144.50 | 176.00 | 185.00 | 0.00 | - | 2 | 9 | 32.58% |
| GOOGL230120C01900000 | 2020-10-16 2:21PM EDT | 2023-01-20 | 166.50 | 202.00 | 210.50 | 0.00 | - | 3 | 11 | 32.66% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL201023P01900000 | 2020-10-19 10:21AM EDT | 2020-10-23 | 344.70 | 288.50 | 298.00 | 0.00 | - | - | 1 | 93.53% |
| GOOGL201030P01900000 | 2020-10-19 10:38AM EDT | 2020-10-30 | 353.80 | 288.80 | 293.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL201106P01900000 | 2020-10-19 12:11AM EDT | 2020-11-06 | 339.00 | 299.20 | 305.80 | 0.00 | - | - | 1 | 52.40% |
| GOOGL210115P01900000 | 2020-09-04 11:33AM EDT | 2021-01-15 | 389.10 | 448.00 | 458.00 | 0.00 | - | 1 | 1 | 82.83% |
| GOOGL210618P01900000 | 2020-07-09 8:15PM EDT | 2021-06-18 | 438.85 | 399.80 | 405.30 | 0.00 | - | 2 | 0 | 40.22% |
| GOOGL210917P01900000 | 2020-10-05 10:26AM EDT | 2021-09-17 | 482.50 | 390.10 | 396.10 | 0.00 | - | - | 1 | 32.65% |
| GOOGL220617P01900000 | 2020-09-08 12:52PM EDT | 2022-06-17 | 492.50 | 513.00 | 523.00 | 0.00 | - | 17 | 17 | 40.03% |
© 2020 Verizon Media. All rights reserved.
