GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:145.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609C00145000 | 2023-06-08 11:54AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,149 | 112.50% |
| GOOG230616C00145000 | 2023-06-09 3:35PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 4,174 | 45.31% |
| GOOG230623C00145000 | 2023-06-09 3:29PM EDT | 2023-06-23 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 62 | 361 | 37.31% |
| GOOG230630C00145000 | 2023-06-09 2:16PM EDT | 2023-06-30 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 70 | 572 | 34.08% |
| GOOG230707C00145000 | 2023-06-09 9:58AM EDT | 2023-07-07 | 0.13 | 0.11 | 0.14 | -0.01 | -7.14% | 51 | 462 | 31.35% |
| GOOG230714C00145000 | 2023-06-09 1:17PM EDT | 2023-07-14 | 0.16 | 0.15 | 0.18 | -0.02 | -11.11% | 51 | 82 | 29.44% |
| GOOG230721C00145000 | 2023-06-09 3:50PM EDT | 2023-07-21 | 0.22 | 0.22 | 0.25 | -0.01 | -4.35% | 620 | 3,277 | 28.66% |
| GOOG230818C00145000 | 2023-06-09 3:56PM EDT | 2023-08-18 | 0.73 | 0.70 | 0.78 | -0.04 | -5.19% | 102 | 9,554 | 28.96% |
| GOOG230915C00145000 | 2023-06-09 3:33PM EDT | 2023-09-15 | 1.17 | 1.11 | 1.16 | +0.01 | +0.86% | 29 | 1,723 | 27.43% |
| GOOG231020C00145000 | 2023-06-09 1:55PM EDT | 2023-10-20 | 1.94 | 1.71 | 1.83 | +0.16 | +8.99% | 5 | 1,265 | 27.29% |
| GOOG231117C00145000 | 2023-06-09 11:03AM EDT | 2023-11-17 | 2.89 | 2.58 | 2.74 | +0.25 | +9.47% | 52 | 663 | 28.78% |
| GOOG231215C00145000 | 2023-06-09 3:22PM EDT | 2023-12-15 | 3.30 | 3.15 | 3.35 | +0.05 | +1.54% | 38 | 1,056 | 28.83% |
| GOOG240119C00145000 | 2023-06-09 2:56PM EDT | 2024-01-19 | 4.00 | 3.80 | 4.00 | +0.03 | +0.76% | 43 | 2,761 | 28.59% |
| GOOG240315C00145000 | 2023-06-09 3:57PM EDT | 2024-03-15 | 5.55 | 5.00 | 7.85 | -0.25 | -4.31% | 2,370 | 1,776 | 35.68% |
| GOOG240621C00145000 | 2023-06-09 2:53PM EDT | 2024-06-21 | 8.15 | 7.40 | 8.25 | +0.09 | +1.12% | 14 | 2,336 | 31.57% |
| GOOG240920C00145000 | 2023-06-08 3:08PM EDT | 2024-09-20 | 10.10 | 7.50 | 11.20 | 0.00 | - | 217 | 3,759 | 33.89% |
| GOOG241220C00145000 | 2023-06-09 3:47PM EDT | 2024-12-20 | 12.67 | 11.10 | 13.00 | +0.47 | +3.85% | 6 | 826 | 34.05% |
| GOOG250117C00145000 | 2023-06-09 2:02PM EDT | 2025-01-17 | 13.50 | 10.60 | 14.20 | 0.00 | - | 24 | 982 | 35.18% |
| GOOG250620C00145000 | 2023-06-09 11:30AM EDT | 2025-06-20 | 16.80 | 14.00 | 19.00 | +1.30 | +8.39% | 11 | 310 | 38.21% |
| GOOG251219C00145000 | 2023-06-09 2:40PM EDT | 2025-12-19 | 20.45 | 17.50 | 22.50 | +1.95 | +10.54% | 50 | 200 | 38.73% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609P00145000 | 2023-06-06 9:33AM EDT | 2023-06-09 | 22.05 | 20.90 | 23.55 | +3.65 | +19.84% | 2 | 0 | 158.59% |
| GOOG230616P00145000 | 2023-06-08 2:07PM EDT | 2023-06-16 | 22.50 | 19.95 | 24.45 | 0.00 | - | 12 | 160 | 53.52% |
| GOOG230623P00145000 | 2023-05-30 1:31PM EDT | 2023-06-23 | 20.71 | 19.95 | 24.50 | 0.00 | - | 45 | 0 | 89.50% |
| GOOG230721P00145000 | 2023-06-07 3:05PM EDT | 2023-07-21 | 20.10 | 19.95 | 24.50 | 0.00 | - | 340 | 0 | 52.88% |
| GOOG230818P00145000 | 2023-05-23 2:28PM EDT | 2023-08-18 | 21.95 | 20.00 | 22.80 | 0.00 | - | 25 | 26 | 27.86% |
| GOOG230915P00145000 | 2023-06-06 11:13AM EDT | 2023-09-15 | 17.70 | 20.05 | 23.85 | 0.00 | - | 8 | 31 | 31.10% |
| GOOG231020P00145000 | 2023-05-30 2:18PM EDT | 2023-10-20 | 21.75 | 20.20 | 24.05 | 0.00 | - | 12 | 6 | 27.77% |
| GOOG231117P00145000 | 2023-05-25 3:38PM EDT | 2023-11-17 | 22.05 | 20.50 | 24.00 | 0.00 | - | 44 | 55 | 25.04% |
| GOOG231215P00145000 | 2023-05-24 12:09PM EDT | 2023-12-15 | 24.24 | 20.70 | 25.25 | 0.00 | - | 2 | 6 | 28.02% |
| GOOG240119P00145000 | 2023-06-07 11:45AM EDT | 2024-01-19 | 22.15 | 20.90 | 25.50 | 0.00 | - | 1 | 2 | 26.59% |
| GOOG240315P00145000 | 2023-06-06 3:24PM EDT | 2024-03-15 | 19.66 | 21.55 | 26.00 | 0.00 | - | 1 | 3 | 25.24% |
| GOOG240621P00145000 | 2023-04-19 3:24PM EDT | 2024-06-21 | 39.69 | 22.50 | 27.50 | 0.00 | - | 2 | 0 | 25.28% |
| GOOG240920P00145000 | 2023-03-23 10:09AM EDT | 2024-09-20 | 39.45 | 37.00 | 42.00 | 0.00 | - | 4 | 2 | 49.65% |
| GOOG241220P00145000 | 2023-05-10 2:08PM EDT | 2024-12-20 | 35.20 | 23.60 | 28.40 | 0.00 | - | 1 | 1 | 22.46% |
| GOOG250117P00145000 | 2023-05-09 12:45PM EDT | 2025-01-17 | 37.25 | 25.30 | 28.60 | 0.00 | - | 2 | 0 | 22.27% |
| GOOG250620P00145000 | 2023-03-07 12:18PM EDT | 2025-06-20 | 50.31 | 36.50 | 41.00 | 0.00 | - | - | 0 | 38.07% |
| GOOG251219P00145000 | 2023-04-18 1:05PM EDT | 2025-12-19 | 41.50 | 27.50 | 32.50 | 0.00 | - | 3 | 0 | 23.10% |
© 2023 Yahoo. All rights reserved.