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:900.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL201030C00900000 | 2020-10-19 12:10AM EDT | 2020-10-30 | 663.70 | 728.60 | 736.90 | 0.00 | - | - | 1 | 242.10% |
| GOOGL201120C00900000 | 2020-09-24 2:07PM EDT | 2020-11-20 | 657.11 | 728.80 | 737.00 | 0.00 | - | 1 | 2 | 114.59% |
| GOOGL201218C00900000 | 2020-10-23 3:38PM EDT | 2020-12-18 | 724.12 | 729.30 | 737.50 | +66.37 | +10.09% | 14 | 1 | 59.06% |
| GOOGL210115C00900000 | 2020-10-23 3:38PM EDT | 2021-01-15 | 725.12 | 730.50 | 738.50 | +30.12 | +4.33% | 14 | 91 | 56.32% |
| GOOGL210219C00900000 | 2020-07-09 8:15PM EDT | 2021-02-19 | 259.54 | 655.30 | 663.30 | 0.00 | - | 6 | 1 | 0.00% |
| GOOGL210618C00900000 | 2020-09-30 9:48AM EDT | 2021-06-18 | 576.00 | 738.00 | 745.90 | 0.00 | - | 1 | 16 | 48.43% |
| GOOGL220121C00900000 | 2020-10-19 2:22PM EDT | 2022-01-21 | 672.50 | 750.00 | 760.00 | 0.00 | - | 2 | 31 | 42.00% |
| GOOGL220916C00900000 | 2020-10-14 11:19AM EDT | 2022-09-16 | 721.00 | 770.00 | 780.00 | 0.00 | - | 1 | 1 | 40.15% |
| GOOGL230120C00900000 | 2020-10-15 12:19PM EDT | 2023-01-20 | 710.00 | 780.00 | 790.00 | 0.00 | - | 1 | 6 | 39.40% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL201120P00900000 | 2020-10-12 9:38AM EDT | 2020-11-20 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 65 | 79.30% |
| GOOGL201218P00900000 | 2020-10-20 9:45AM EDT | 2020-12-18 | 0.40 | 0.15 | 0.60 | 0.00 | - | 2 | 1,366 | 58.55% |
| GOOGL210115P00900000 | 2020-10-21 3:50PM EDT | 2021-01-15 | 1.20 | 0.30 | 1.10 | 0.00 | - | 27 | 651 | 51.12% |
| GOOGL210219P00900000 | 2020-09-08 3:52PM EDT | 2021-02-19 | 10.00 | 4.00 | 4.80 | 0.00 | - | 2 | 9 | 55.67% |
| GOOGL210319P00900000 | 2020-09-22 9:30AM EDT | 2021-03-19 | 7.50 | 3.00 | 4.00 | 0.00 | - | 1 | 4 | 49.25% |
| GOOGL210618P00900000 | 2020-10-16 10:25AM EDT | 2021-06-18 | 8.31 | 6.10 | 7.10 | 0.00 | - | 5 | 544 | 42.84% |
| GOOGL210716P00900000 | 2020-10-19 4:13PM EDT | 2021-07-16 | 8.30 | 7.30 | 8.20 | -0.90 | -9.78% | 1 | 7 | 41.67% |
| GOOGL210820P00900000 | 2020-10-01 12:16PM EDT | 2021-08-20 | 18.00 | 9.00 | 10.00 | 0.00 | - | 1 | 1 | 40.78% |
| GOOGL220121P00900000 | 2020-10-12 3:27PM EDT | 2022-01-21 | 19.90 | 16.00 | 18.40 | 0.00 | - | 3 | 257 | 38.05% |
| GOOGL220617P00900000 | 2020-07-24 1:26PM EDT | 2022-06-17 | 41.77 | 31.50 | 41.50 | 0.00 | - | 3 | 0 | 41.45% |
| GOOGL220916P00900000 | 2020-08-21 10:14AM EDT | 2022-09-16 | 39.40 | 44.50 | 54.00 | 0.00 | - | 1 | 4 | 42.10% |
| GOOGL230120P00900000 | 2020-10-22 1:34PM EDT | 2023-01-20 | 45.54 | 38.50 | 48.50 | 0.00 | - | 13 | 14 | 37.35% |
© 2020 Verizon Media. All rights reserved.
