GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:130.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609C00130000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.29 | 0.27 | 0.35 | -0.14 | -32.56% | 19,157 | 2,946 | 27.93% |
| GOOG230616C00130000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 0.87 | 0.80 | 0.91 | -0.05 | -5.43% | 3,618 | 16,801 | 27.44% |
| GOOG230623C00130000 | 2023-06-02 3:45PM EDT | 2023-06-23 | 1.29 | 1.05 | 1.41 | +0.20 | +18.35% | 309 | 1,158 | 27.31% |
| GOOG230630C00130000 | 2023-06-02 3:56PM EDT | 2023-06-30 | 1.66 | 1.65 | 1.86 | +0.09 | +5.73% | 1,409 | 844 | 27.27% |
| GOOG230707C00130000 | 2023-06-02 3:52PM EDT | 2023-07-07 | 2.00 | 0.98 | 4.05 | +0.09 | +4.71% | 113 | 115 | 39.55% |
| GOOG230721C00130000 | 2023-06-02 3:58PM EDT | 2023-07-21 | 2.82 | 2.69 | 3.05 | +0.12 | +4.44% | 1,593 | 20,511 | 27.54% |
| GOOG230818C00130000 | 2023-06-02 3:57PM EDT | 2023-08-18 | 4.90 | 4.70 | 5.60 | +0.20 | +4.26% | 291 | 19,671 | 33.40% |
| GOOG230915C00130000 | 2023-06-02 3:53PM EDT | 2023-09-15 | 5.99 | 5.30 | 6.30 | +0.14 | +2.39% | 160 | 3,965 | 31.21% |
| GOOG231020C00130000 | 2023-06-02 3:52PM EDT | 2023-10-20 | 7.38 | 7.25 | 7.45 | +0.50 | +7.27% | 115 | 2,706 | 30.75% |
| GOOG231117C00130000 | 2023-06-02 3:12PM EDT | 2023-11-17 | 9.10 | 6.90 | 8.90 | +0.57 | +6.68% | 71 | 2,021 | 32.36% |
| GOOG231215C00130000 | 2023-06-02 12:23PM EDT | 2023-12-15 | 9.80 | 7.80 | 9.85 | +0.49 | +5.26% | 11 | 990 | 32.55% |
| GOOG240119C00130000 | 2023-06-02 3:43PM EDT | 2024-01-19 | 10.90 | 10.60 | 11.65 | +0.75 | +7.39% | 58 | 12,099 | 34.51% |
| GOOG240315C00130000 | 2023-06-02 3:54PM EDT | 2024-03-15 | 12.85 | 10.45 | 14.75 | +0.40 | +3.21% | 194 | 5,210 | 37.96% |
| GOOG240621C00130000 | 2023-06-02 12:55PM EDT | 2024-06-21 | 16.00 | 13.00 | 15.95 | +1.16 | +7.82% | 11 | 3,629 | 35.11% |
| GOOG240920C00130000 | 2023-06-02 2:32PM EDT | 2024-09-20 | 18.11 | 15.55 | 19.25 | -1.89 | -9.45% | 3 | 4,187 | 37.38% |
| GOOG241220C00130000 | 2023-06-01 2:57PM EDT | 2024-12-20 | 19.77 | 18.00 | 22.50 | 0.00 | - | 345 | 1,119 | 39.52% |
| GOOG250117C00130000 | 2023-06-02 1:44PM EDT | 2025-01-17 | 21.25 | 20.75 | 21.65 | +1.14 | +5.67% | 14 | 2,205 | 37.23% |
| GOOG250620C00130000 | 2023-06-02 10:55AM EDT | 2025-06-20 | 24.99 | 22.80 | 27.00 | +0.42 | +1.71% | 2 | 205 | 40.80% |
| GOOG251219C00130000 | 2023-06-02 3:20PM EDT | 2025-12-19 | 28.05 | 26.25 | 30.50 | -0.70 | -2.43% | 6 | 479 | 41.11% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609P00130000 | 2023-06-02 3:50PM EDT | 2023-06-09 | 4.90 | 4.45 | 6.10 | -1.40 | -22.22% | 127 | 213 | 48.39% |
| GOOG230616P00130000 | 2023-06-02 2:12PM EDT | 2023-06-16 | 5.10 | 3.60 | 5.60 | -1.67 | -24.67% | 33 | 618 | 26.37% |
| GOOG230623P00130000 | 2023-06-02 1:29PM EDT | 2023-06-23 | 5.49 | 3.85 | 7.30 | -1.56 | -22.13% | 4 | 76 | 37.95% |
| GOOG230630P00130000 | 2023-06-02 11:58AM EDT | 2023-06-30 | 5.89 | 4.15 | 6.25 | -1.46 | -19.86% | 3 | 61 | 24.11% |
| GOOG230721P00130000 | 2023-06-02 3:38PM EDT | 2023-07-21 | 6.85 | 6.25 | 7.40 | -1.15 | -14.38% | 145 | 893 | 25.10% |
| GOOG230818P00130000 | 2023-06-02 2:45PM EDT | 2023-08-18 | 8.25 | 6.45 | 9.90 | -1.10 | -11.76% | 12 | 952 | 31.32% |
| GOOG230915P00130000 | 2023-06-02 3:58PM EDT | 2023-09-15 | 8.98 | 7.15 | 9.30 | -1.12 | -11.09% | 151 | 199 | 24.48% |
| GOOG231020P00130000 | 2023-06-02 3:50PM EDT | 2023-10-20 | 9.80 | 7.95 | 11.85 | -1.10 | -10.09% | 127 | 129 | 29.56% |
| GOOG231117P00130000 | 2023-06-02 2:03PM EDT | 2023-11-17 | 10.65 | 8.85 | 12.75 | -1.57 | -12.85% | 140 | 248 | 29.65% |
| GOOG231215P00130000 | 2023-06-02 1:37PM EDT | 2023-12-15 | 11.10 | 9.35 | 12.40 | -1.05 | -8.64% | 3 | 424 | 26.48% |
| GOOG240119P00130000 | 2023-06-02 3:10PM EDT | 2024-01-19 | 11.65 | 9.85 | 11.95 | -1.17 | -9.13% | 22 | 2,409 | 23.24% |
| GOOG240315P00130000 | 2023-06-02 9:48AM EDT | 2024-03-15 | 13.00 | 10.80 | 14.95 | -1.50 | -10.34% | 1 | 302 | 27.64% |
| GOOG240621P00130000 | 2023-06-01 11:19AM EDT | 2024-06-21 | 15.20 | 11.50 | 14.80 | 0.00 | - | 57 | 491 | 23.57% |
| GOOG240920P00130000 | 2023-05-12 12:08PM EDT | 2024-09-20 | 20.40 | 13.00 | 16.55 | 0.00 | - | 6 | 41 | 24.27% |
| GOOG241220P00130000 | 2023-05-23 10:05AM EDT | 2024-12-20 | 17.80 | 14.00 | 18.50 | 0.00 | - | 80 | 240 | 25.37% |
| GOOG250117P00130000 | 2023-05-16 3:02PM EDT | 2025-01-17 | 20.68 | 16.80 | 19.00 | 0.00 | - | 1 | 289 | 25.55% |
| GOOG250620P00130000 | 2023-05-23 10:38AM EDT | 2025-06-20 | 19.32 | 16.50 | 21.50 | 0.00 | - | 6 | 63 | 26.28% |
| GOOG251219P00130000 | 2023-05-26 9:36AM EDT | 2025-12-19 | 22.12 | 18.50 | 23.00 | 0.00 | - | 4 | 165 | 25.46% |
© 2023 Yahoo. All rights reserved.