GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:100.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609C00100000 | 2023-06-02 3:54PM EDT | 2023-06-09 | 25.51 | 23.30 | 27.15 | +1.50 | +6.25% | 23 | 70 | 170.51% |
| GOOG230616C00100000 | 2023-06-02 3:27PM EDT | 2023-06-16 | 25.75 | 25.00 | 26.50 | +1.75 | +7.29% | 130 | 21,055 | 80.52% |
| GOOG230623C00100000 | 2023-06-01 9:49AM EDT | 2023-06-23 | 25.15 | 23.60 | 27.45 | 0.00 | - | 1 | 21 | 57.52% |
| GOOG230630C00100000 | 2023-06-01 1:58PM EDT | 2023-06-30 | 24.44 | 23.50 | 27.60 | 0.00 | - | 2 | 176 | 50.29% |
| GOOG230707C00100000 | 2023-05-30 10:43AM EDT | 2023-07-07 | 25.37 | 23.65 | 27.75 | 0.00 | - | 2 | 3 | 78.78% |
| GOOG230721C00100000 | 2023-06-02 12:39PM EDT | 2023-07-21 | 26.80 | 24.00 | 28.10 | +1.60 | +6.35% | 8 | 4,821 | 69.60% |
| GOOG230818C00100000 | 2023-06-02 1:14PM EDT | 2023-08-18 | 27.37 | 25.40 | 27.60 | +1.27 | +4.87% | 7 | 1,330 | 51.53% |
| GOOG230915C00100000 | 2023-06-02 3:29PM EDT | 2023-09-15 | 28.00 | 26.00 | 29.65 | +1.52 | +5.74% | 9 | 3,157 | 56.45% |
| GOOG231020C00100000 | 2023-06-02 3:23PM EDT | 2023-10-20 | 28.10 | 26.50 | 29.20 | +0.45 | +1.63% | 21 | 580 | 46.61% |
| GOOG231117C00100000 | 2023-05-30 1:29PM EDT | 2023-11-17 | 29.35 | 28.60 | 31.55 | 0.00 | - | 4 | 1,201 | 52.61% |
| GOOG231215C00100000 | 2023-06-01 3:43PM EDT | 2023-12-15 | 31.41 | 29.60 | 31.75 | +2.51 | +8.69% | 1 | 736 | 49.44% |
| GOOG240119C00100000 | 2023-06-02 2:36PM EDT | 2024-01-19 | 30.05 | 29.10 | 31.65 | -0.25 | -0.83% | 14 | 16,223 | 45.17% |
| GOOG240315C00100000 | 2023-06-02 11:56AM EDT | 2024-03-15 | 33.00 | 30.15 | 33.30 | -0.15 | -0.45% | 1 | 244 | 45.58% |
| GOOG240621C00100000 | 2023-06-02 1:56PM EDT | 2024-06-21 | 34.60 | 32.50 | 36.00 | +0.70 | +2.06% | 168 | 12,725 | 46.22% |
| GOOG240920C00100000 | 2023-06-01 3:12PM EDT | 2024-09-20 | 36.65 | 34.20 | 38.35 | 0.00 | - | 20 | 175 | 46.82% |
| GOOG241220C00100000 | 2023-06-01 12:00PM EDT | 2024-12-20 | 35.00 | 36.35 | 40.55 | 0.00 | - | 1 | 540 | 47.35% |
| GOOG250117C00100000 | 2023-06-02 3:49PM EDT | 2025-01-17 | 39.25 | 37.00 | 41.50 | -0.75 | -1.88% | 5 | 3,389 | 48.09% |
| GOOG250620C00100000 | 2023-06-01 12:30PM EDT | 2025-06-20 | 40.00 | 40.40 | 43.00 | 0.00 | - | 1 | 507 | 45.48% |
| GOOG251219C00100000 | 2023-06-02 3:56PM EDT | 2025-12-19 | 45.01 | 42.50 | 47.50 | +1.06 | +2.41% | 2 | 288 | 47.86% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609P00100000 | 2023-06-02 1:37PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 32 | 319 | 65.63% |
| GOOG230616P00100000 | 2023-06-02 3:43PM EDT | 2023-06-16 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 62 | 42,153 | 52.73% |
| GOOG230623P00100000 | 2023-06-02 3:42PM EDT | 2023-06-23 | 0.05 | 0.00 | 0.06 | -0.03 | -37.50% | 24 | 372 | 44.14% |
| GOOG230630P00100000 | 2023-06-02 2:25PM EDT | 2023-06-30 | 0.07 | 0.03 | 0.08 | -0.02 | -22.22% | 16 | 1,144 | 39.65% |
| GOOG230707P00100000 | 2023-06-02 12:55PM EDT | 2023-07-07 | 0.10 | 0.00 | 0.12 | -0.04 | -28.57% | 10 | 6 | 37.60% |
| GOOG230721P00100000 | 2023-06-02 2:37PM EDT | 2023-07-21 | 0.20 | 0.20 | 0.23 | -0.10 | -33.33% | 27 | 7,086 | 35.40% |
| GOOG230818P00100000 | 2023-06-02 3:57PM EDT | 2023-08-18 | 0.67 | 0.15 | 1.17 | -0.18 | -21.18% | 238 | 20,075 | 41.05% |
| GOOG230915P00100000 | 2023-06-02 11:02AM EDT | 2023-09-15 | 1.00 | 0.50 | 1.00 | -0.24 | -19.35% | 78 | 5,788 | 33.57% |
| GOOG231020P00100000 | 2023-06-02 3:29PM EDT | 2023-10-20 | 1.40 | 1.19 | 2.10 | -0.28 | -16.67% | 96 | 1,435 | 36.52% |
| GOOG231117P00100000 | 2023-06-02 3:28PM EDT | 2023-11-17 | 1.90 | 0.38 | 2.00 | -0.54 | -22.13% | 255 | 1,029 | 32.78% |
| GOOG231215P00100000 | 2023-06-02 12:17PM EDT | 2023-12-15 | 2.24 | 0.44 | 2.35 | -0.51 | -18.55% | 12 | 15,241 | 32.08% |
| GOOG240119P00100000 | 2023-06-02 3:52PM EDT | 2024-01-19 | 2.59 | 2.50 | 3.50 | -0.34 | -11.60% | 81 | 15,940 | 34.40% |
| GOOG240315P00100000 | 2023-06-01 12:47PM EDT | 2024-03-15 | 3.50 | 1.25 | 3.90 | -0.25 | -6.67% | 3 | 750 | 32.26% |
| GOOG240621P00100000 | 2023-06-02 1:39PM EDT | 2024-06-21 | 4.35 | 3.95 | 6.25 | -0.46 | -9.56% | 87 | 2,815 | 34.52% |
| GOOG240920P00100000 | 2023-06-02 10:19AM EDT | 2024-09-20 | 4.75 | 3.05 | 6.80 | -1.69 | -26.24% | 5 | 1,185 | 32.37% |
| GOOG241220P00100000 | 2023-06-02 2:22PM EDT | 2024-12-20 | 5.09 | 4.90 | 6.65 | -1.68 | -24.82% | 85 | 732 | 29.33% |
| GOOG250117P00100000 | 2023-06-02 3:34PM EDT | 2025-01-17 | 6.34 | 5.15 | 6.90 | -0.66 | -9.43% | 125 | 5,710 | 29.17% |
| GOOG250620P00100000 | 2023-06-02 9:33AM EDT | 2025-06-20 | 8.08 | 6.55 | 10.00 | -0.54 | -6.26% | 3 | 567 | 31.75% |
| GOOG251219P00100000 | 2023-05-31 9:30AM EDT | 2025-12-19 | 10.00 | 7.00 | 12.00 | 0.00 | - | 1 | 67 | 31.71% |
© 2023 Yahoo. All rights reserved.