GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:105.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609C00105000 | 2023-06-09 3:44PM EDT | 2023-06-09 | 18.20 | 16.60 | 19.15 | +0.50 | +2.82% | 39 | 220 | 106.25% |
| GOOG230616C00105000 | 2023-06-09 2:54PM EDT | 2023-06-16 | 18.60 | 15.60 | 20.20 | +0.80 | +4.49% | 3 | 15,921 | 125.44% |
| GOOG230623C00105000 | 2023-06-09 3:56PM EDT | 2023-06-23 | 17.99 | 15.70 | 20.35 | -5.91 | -24.73% | 1 | 163 | 93.95% |
| GOOG230630C00105000 | 2023-06-06 9:41AM EDT | 2023-06-30 | 21.86 | 16.55 | 20.55 | 0.00 | - | 2 | 113 | 50.39% |
| GOOG230707C00105000 | 2023-06-02 1:45PM EDT | 2023-07-07 | 21.05 | 16.05 | 20.65 | 0.00 | - | 1 | 6 | 70.83% |
| GOOG230721C00105000 | 2023-06-09 11:48AM EDT | 2023-07-21 | 19.67 | 17.30 | 21.05 | +1.07 | +5.75% | 9 | 5,604 | 61.62% |
| GOOG230818C00105000 | 2023-06-09 12:52PM EDT | 2023-08-18 | 20.43 | 19.40 | 22.25 | +0.68 | +3.44% | 3 | 3,190 | 55.62% |
| GOOG230915C00105000 | 2023-06-09 1:36PM EDT | 2023-09-15 | 21.40 | 20.30 | 23.15 | +0.64 | +3.08% | 3 | 7,412 | 51.73% |
| GOOG231020C00105000 | 2023-06-06 2:26PM EDT | 2023-10-20 | 26.95 | 21.05 | 24.00 | 0.00 | - | 4 | 510 | 48.13% |
| GOOG231117C00105000 | 2023-06-09 12:52PM EDT | 2023-11-17 | 23.48 | 21.55 | 25.35 | -0.87 | -3.57% | 2 | 1,989 | 48.92% |
| GOOG231215C00105000 | 2023-06-09 3:17PM EDT | 2023-12-15 | 23.08 | 22.75 | 25.60 | -0.86 | -3.59% | 20 | 252 | 46.04% |
| GOOG240119C00105000 | 2023-06-08 1:11PM EDT | 2024-01-19 | 25.55 | 24.10 | 26.40 | +0.55 | +2.20% | 2 | 4,110 | 44.84% |
| GOOG240315C00105000 | 2023-06-08 9:51AM EDT | 2024-03-15 | 27.17 | 24.30 | 28.20 | +0.50 | +1.87% | 2 | 407 | 45.16% |
| GOOG240621C00105000 | 2023-06-09 3:50PM EDT | 2024-06-21 | 29.20 | 28.00 | 31.50 | -0.34 | -1.15% | 2 | 4,555 | 46.70% |
| GOOG240920C00105000 | 2023-06-09 12:17PM EDT | 2024-09-20 | 31.10 | 28.50 | 33.10 | -0.25 | -0.80% | 1 | 1,151 | 45.30% |
| GOOG241220C00105000 | 2023-06-06 3:05PM EDT | 2024-12-20 | 37.65 | 30.50 | 35.50 | 0.00 | - | 1 | 1,039 | 46.09% |
| GOOG250117C00105000 | 2023-06-08 12:47PM EDT | 2025-01-17 | 33.69 | 31.00 | 36.00 | 0.00 | - | 13 | 1,734 | 45.92% |
| GOOG250620C00105000 | 2023-06-07 1:20PM EDT | 2025-06-20 | 37.01 | 34.00 | 39.00 | 0.00 | - | 2 | 155 | 45.91% |
| GOOG251219C00105000 | 2023-06-08 2:09PM EDT | 2025-12-19 | 40.87 | 37.50 | 42.50 | -1.08 | -2.57% | 1 | 169 | 46.43% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609P00105000 | 2023-06-09 10:35AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 567 | 106.25% |
| GOOG230616P00105000 | 2023-06-09 3:46PM EDT | 2023-06-16 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 578 | 17,435 | 48.44% |
| GOOG230623P00105000 | 2023-06-09 3:45PM EDT | 2023-06-23 | 0.05 | 0.05 | 0.08 | -0.03 | -37.50% | 10 | 187 | 39.06% |
| GOOG230630P00105000 | 2023-06-09 3:08PM EDT | 2023-06-30 | 0.10 | 0.10 | 0.14 | -0.07 | -41.18% | 4 | 1,103 | 35.50% |
| GOOG230707P00105000 | 2023-06-09 3:41PM EDT | 2023-07-07 | 0.16 | 0.15 | 0.19 | -0.04 | -20.00% | 16 | 291 | 32.72% |
| GOOG230721P00105000 | 2023-06-09 3:30PM EDT | 2023-07-21 | 0.32 | 0.32 | 0.33 | -0.04 | -11.11% | 53 | 8,596 | 30.18% |
| GOOG230818P00105000 | 2023-06-09 2:44PM EDT | 2023-08-18 | 0.98 | 1.00 | 1.07 | -0.13 | -11.71% | 51 | 12,609 | 32.01% |
| GOOG230915P00105000 | 2023-06-09 2:27PM EDT | 2023-09-15 | 1.47 | 1.47 | 1.56 | -0.11 | -6.96% | 66 | 7,825 | 30.71% |
| GOOG231020P00105000 | 2023-06-09 3:55PM EDT | 2023-10-20 | 2.08 | 2.03 | 2.11 | +0.03 | +1.46% | 64 | 926 | 29.49% |
| GOOG231117P00105000 | 2023-06-09 3:55PM EDT | 2023-11-17 | 2.78 | 2.69 | 2.85 | -0.11 | -3.81% | 6 | 814 | 30.29% |
| GOOG231215P00105000 | 2023-06-09 11:40AM EDT | 2023-12-15 | 3.15 | 3.10 | 3.25 | -0.15 | -4.55% | 5 | 558 | 29.61% |
| GOOG240119P00105000 | 2023-06-09 10:38AM EDT | 2024-01-19 | 3.45 | 3.50 | 3.65 | -0.06 | -1.71% | 14 | 4,365 | 28.68% |
| GOOG240315P00105000 | 2023-06-09 2:23PM EDT | 2024-03-15 | 4.25 | 4.10 | 4.80 | 0.00 | - | 600 | 1,636 | 29.27% |
| GOOG240621P00105000 | 2023-06-09 3:45PM EDT | 2024-06-21 | 5.05 | 4.75 | 5.95 | -1.30 | -20.47% | 35 | 1,401 | 28.17% |
| GOOG240920P00105000 | 2023-06-08 2:34PM EDT | 2024-09-20 | 7.02 | 5.00 | 9.00 | 0.00 | - | 30 | 1,752 | 32.07% |
| GOOG241220P00105000 | 2023-06-09 3:47PM EDT | 2024-12-20 | 7.97 | 5.10 | 10.00 | +0.07 | +0.89% | 10 | 1,152 | 31.33% |
| GOOG250117P00105000 | 2023-06-07 1:18PM EDT | 2025-01-17 | 8.50 | 5.50 | 10.40 | 0.00 | - | 25 | 1,631 | 31.35% |
| GOOG250620P00105000 | 2023-06-06 1:36PM EDT | 2025-06-20 | 8.25 | 7.00 | 12.00 | 0.00 | - | 1 | 188 | 30.63% |
| GOOG251219P00105000 | 2023-06-08 10:40AM EDT | 2025-12-19 | 10.95 | 8.50 | 13.50 | 0.00 | - | 19 | 156 | 29.72% |
© 2023 Yahoo. All rights reserved.