GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:115.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609C00115000 | 2023-06-09 3:57PM EDT | 2023-06-09 | 7.85 | 6.45 | 9.10 | +0.35 | +4.67% | 285 | 461 | 160.74% |
| GOOG230616C00115000 | 2023-06-09 3:56PM EDT | 2023-06-16 | 8.10 | 7.85 | 10.45 | +0.14 | +1.76% | 121 | 20,856 | 57.81% |
| GOOG230623C00115000 | 2023-06-09 2:30PM EDT | 2023-06-23 | 9.05 | 7.95 | 10.75 | +0.30 | +3.43% | 225 | 311 | 62.57% |
| GOOG230630C00115000 | 2023-06-09 3:49PM EDT | 2023-06-30 | 9.00 | 7.05 | 10.95 | +0.25 | +2.86% | 9 | 126 | 53.64% |
| GOOG230707C00115000 | 2023-06-09 2:34PM EDT | 2023-07-07 | 9.12 | 8.45 | 10.15 | -0.63 | -6.46% | 12 | 68 | 39.76% |
| GOOG230714C00115000 | 2023-06-09 12:31PM EDT | 2023-07-14 | 11.00 | 8.85 | 10.50 | +1.70 | +18.28% | 2 | 3 | 38.45% |
| GOOG230721C00115000 | 2023-06-09 3:46PM EDT | 2023-07-21 | 10.20 | 9.75 | 10.00 | +0.50 | +5.15% | 90 | 12,354 | 31.54% |
| GOOG230818C00115000 | 2023-06-09 2:53PM EDT | 2023-08-18 | 12.20 | 11.00 | 14.00 | +0.45 | +3.83% | 51 | 3,944 | 45.74% |
| GOOG230915C00115000 | 2023-06-09 1:19PM EDT | 2023-09-15 | 12.97 | 10.75 | 15.05 | +0.17 | +1.33% | 43 | 4,857 | 43.22% |
| GOOG231020C00115000 | 2023-06-09 3:39PM EDT | 2023-10-20 | 14.45 | 13.75 | 15.20 | +0.62 | +4.48% | 16 | 1,490 | 37.70% |
| GOOG231117C00115000 | 2023-06-09 9:31AM EDT | 2023-11-17 | 16.42 | 15.20 | 17.95 | +0.42 | +2.63% | 3 | 1,242 | 43.36% |
| GOOG231215C00115000 | 2023-06-09 1:37PM EDT | 2023-12-15 | 17.05 | 16.05 | 18.85 | +0.75 | +4.60% | 87 | 908 | 42.76% |
| GOOG240119C00115000 | 2023-06-09 3:31PM EDT | 2024-01-19 | 17.76 | 15.30 | 18.25 | +0.26 | +1.49% | 25 | 4,738 | 37.62% |
| GOOG240315C00115000 | 2023-06-09 11:57AM EDT | 2024-03-15 | 19.88 | 18.80 | 20.15 | +0.81 | +4.25% | 2 | 1,520 | 38.39% |
| GOOG240621C00115000 | 2023-06-09 10:02AM EDT | 2024-06-21 | 22.30 | 19.50 | 24.50 | -0.20 | -0.89% | 3 | 1,801 | 42.37% |
| GOOG240920C00115000 | 2023-06-07 9:46AM EDT | 2024-09-20 | 29.20 | 22.00 | 27.00 | 0.00 | - | 2 | 1,226 | 42.86% |
| GOOG241220C00115000 | 2023-06-06 10:53AM EDT | 2024-12-20 | 31.31 | 24.05 | 28.95 | 0.00 | - | 1 | 72 | 42.68% |
| GOOG250117C00115000 | 2023-06-09 3:27PM EDT | 2025-01-17 | 29.03 | 26.90 | 30.00 | +1.53 | +5.56% | 9 | 3,218 | 43.48% |
| GOOG250620C00115000 | 2023-06-07 10:55AM EDT | 2025-06-20 | 32.26 | 28.00 | 33.00 | 0.00 | - | 10 | 267 | 43.37% |
| GOOG251219C00115000 | 2023-06-07 3:49PM EDT | 2025-12-19 | 33.50 | 31.50 | 36.50 | 0.00 | - | 57 | 648 | 43.78% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609P00115000 | 2023-06-09 10:27AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,082 | 50.00% |
| GOOG230616P00115000 | 2023-06-09 3:56PM EDT | 2023-06-16 | 0.16 | 0.15 | 0.17 | -0.09 | -36.00% | 667 | 12,601 | 30.47% |
| GOOG230623P00115000 | 2023-06-09 2:51PM EDT | 2023-06-23 | 0.29 | 0.05 | 0.37 | -0.17 | -36.96% | 38 | 582 | 27.25% |
| GOOG230630P00115000 | 2023-06-09 3:47PM EDT | 2023-06-30 | 0.53 | 0.57 | 0.62 | -0.19 | -26.39% | 80 | 683 | 26.47% |
| GOOG230707P00115000 | 2023-06-09 3:44PM EDT | 2023-07-07 | 0.70 | 0.76 | 0.82 | -0.24 | -25.53% | 26 | 166 | 25.44% |
| GOOG230714P00115000 | 2023-06-09 3:58PM EDT | 2023-07-14 | 1.04 | 0.99 | 1.08 | -0.11 | -9.57% | 89 | 206 | 25.39% |
| GOOG230721P00115000 | 2023-06-09 3:46PM EDT | 2023-07-21 | 1.21 | 1.23 | 1.31 | -0.19 | -13.57% | 470 | 6,401 | 25.18% |
| GOOG230818P00115000 | 2023-06-09 2:16PM EDT | 2023-08-18 | 2.60 | 2.68 | 3.30 | -0.29 | -10.03% | 33 | 4,061 | 31.06% |
| GOOG230915P00115000 | 2023-06-09 3:46PM EDT | 2023-09-15 | 3.33 | 3.40 | 3.50 | -0.22 | -6.20% | 31 | 2,774 | 27.21% |
| GOOG231020P00115000 | 2023-06-09 1:19PM EDT | 2023-10-20 | 4.20 | 4.15 | 4.25 | -0.09 | -2.10% | 3 | 1,276 | 26.27% |
| GOOG231117P00115000 | 2023-06-09 2:06PM EDT | 2023-11-17 | 5.00 | 5.05 | 5.20 | -0.30 | -5.66% | 41 | 589 | 27.15% |
| GOOG231215P00115000 | 2023-06-09 2:33PM EDT | 2023-12-15 | 5.50 | 5.55 | 5.70 | -0.30 | -5.17% | 5 | 1,355 | 26.64% |
| GOOG240119P00115000 | 2023-06-09 12:56PM EDT | 2024-01-19 | 6.20 | 6.05 | 6.25 | +0.14 | +2.31% | 55 | 26,594 | 26.05% |
| GOOG240315P00115000 | 2023-06-06 3:10PM EDT | 2024-03-15 | 5.83 | 6.65 | 7.35 | 0.00 | - | 19 | 479 | 26.10% |
| GOOG240621P00115000 | 2023-06-08 3:22PM EDT | 2024-06-21 | 8.68 | 8.25 | 9.00 | 0.00 | - | 3 | 2,835 | 26.04% |
| GOOG240920P00115000 | 2023-06-09 12:56PM EDT | 2024-09-20 | 9.71 | 7.00 | 11.15 | +0.65 | +7.17% | 4 | 368 | 27.53% |
| GOOG241220P00115000 | 2023-06-09 11:27AM EDT | 2024-12-20 | 11.00 | 9.50 | 12.35 | +1.35 | +13.99% | 30 | 96 | 27.32% |
| GOOG250117P00115000 | 2023-06-09 1:31PM EDT | 2025-01-17 | 11.15 | 8.80 | 13.50 | +2.70 | +31.95% | 40 | 837 | 28.63% |
| GOOG250620P00115000 | 2023-05-12 11:19AM EDT | 2025-06-20 | 16.00 | 10.50 | 15.50 | 0.00 | - | 7 | 48 | 28.56% |
| GOOG251219P00115000 | 2023-06-08 9:30AM EDT | 2025-12-19 | 14.20 | 12.00 | 17.00 | 0.00 | - | 4 | 59 | 27.65% |
© 2023 Yahoo. All rights reserved.