GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:145.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG230609C001450002023-06-08 11:54AM EDT2023-06-090.010.000.010.00-41,149112.50%
GOOG230616C001450002023-06-09 3:35PM EDT2023-06-160.010.000.02-0.01-50.00%34,17445.31%
GOOG230623C001450002023-06-09 3:29PM EDT2023-06-230.040.000.05-0.02-33.33%6236137.31%
GOOG230630C001450002023-06-09 2:16PM EDT2023-06-300.100.080.10+0.01+11.11%7057234.08%
GOOG230707C001450002023-06-09 9:58AM EDT2023-07-070.130.110.14-0.01-7.14%5146231.35%
GOOG230714C001450002023-06-09 1:17PM EDT2023-07-140.160.150.18-0.02-11.11%518229.44%
GOOG230721C001450002023-06-09 3:50PM EDT2023-07-210.220.220.25-0.01-4.35%6203,27728.66%
GOOG230818C001450002023-06-09 3:56PM EDT2023-08-180.730.700.78-0.04-5.19%1029,55428.96%
GOOG230915C001450002023-06-09 3:33PM EDT2023-09-151.171.111.16+0.01+0.86%291,72327.43%
GOOG231020C001450002023-06-09 1:55PM EDT2023-10-201.941.711.83+0.16+8.99%51,26527.29%
GOOG231117C001450002023-06-09 11:03AM EDT2023-11-172.892.582.74+0.25+9.47%5266328.78%
GOOG231215C001450002023-06-09 3:22PM EDT2023-12-153.303.153.35+0.05+1.54%381,05628.83%
GOOG240119C001450002023-06-09 2:56PM EDT2024-01-194.003.804.00+0.03+0.76%432,76128.59%
GOOG240315C001450002023-06-09 3:57PM EDT2024-03-155.555.007.85-0.25-4.31%2,3701,77635.68%
GOOG240621C001450002023-06-09 2:53PM EDT2024-06-218.157.408.25+0.09+1.12%142,33631.57%
GOOG240920C001450002023-06-08 3:08PM EDT2024-09-2010.107.5011.200.00-2173,75933.89%
GOOG241220C001450002023-06-09 3:47PM EDT2024-12-2012.6711.1013.00+0.47+3.85%682634.05%
GOOG250117C001450002023-06-09 2:02PM EDT2025-01-1713.5010.6014.200.00-2498235.18%
GOOG250620C001450002023-06-09 11:30AM EDT2025-06-2016.8014.0019.00+1.30+8.39%1131038.21%
GOOG251219C001450002023-06-09 2:40PM EDT2025-12-1920.4517.5022.50+1.95+10.54%5020038.73%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG230609P001450002023-06-06 9:33AM EDT2023-06-0922.0520.9023.55+3.65+19.84%20158.59%
GOOG230616P001450002023-06-08 2:07PM EDT2023-06-1622.5019.9524.450.00-1216053.52%
GOOG230623P001450002023-05-30 1:31PM EDT2023-06-2320.7119.9524.500.00-45089.50%
GOOG230721P001450002023-06-07 3:05PM EDT2023-07-2120.1019.9524.500.00-340052.88%
GOOG230818P001450002023-05-23 2:28PM EDT2023-08-1821.9520.0022.800.00-252627.86%
GOOG230915P001450002023-06-06 11:13AM EDT2023-09-1517.7020.0523.850.00-83131.10%
GOOG231020P001450002023-05-30 2:18PM EDT2023-10-2021.7520.2024.050.00-12627.77%
GOOG231117P001450002023-05-25 3:38PM EDT2023-11-1722.0520.5024.000.00-445525.04%
GOOG231215P001450002023-05-24 12:09PM EDT2023-12-1524.2420.7025.250.00-2628.02%
GOOG240119P001450002023-06-07 11:45AM EDT2024-01-1922.1520.9025.500.00-1226.59%
GOOG240315P001450002023-06-06 3:24PM EDT2024-03-1519.6621.5526.000.00-1325.24%
GOOG240621P001450002023-04-19 3:24PM EDT2024-06-2139.6922.5027.500.00-2025.28%
GOOG240920P001450002023-03-23 10:09AM EDT2024-09-2039.4537.0042.000.00-4249.65%
GOOG241220P001450002023-05-10 2:08PM EDT2024-12-2035.2023.6028.400.00-1122.46%
GOOG250117P001450002023-05-09 12:45PM EDT2025-01-1737.2525.3028.600.00-2022.27%
GOOG250620P001450002023-03-07 12:18PM EDT2025-06-2050.3136.5041.000.00--038.07%
GOOG251219P001450002023-04-18 1:05PM EDT2025-12-1941.5027.5032.500.00-3023.10%