GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:50.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230616C00050000 | 2023-05-12 2:28PM EDT | 2023-06-16 | 74.30 | 70.50 | 75.10 | +7.30 | +10.90% | 1 | 247 | 459.67% |
| GOOG230721C00050000 | 2023-05-22 3:10PM EDT | 2023-07-21 | 76.31 | 70.65 | 75.35 | 0.00 | - | 1 | 31 | 116.41% |
| GOOG230818C00050000 | 2023-05-30 3:16PM EDT | 2023-08-18 | 75.20 | 71.00 | 75.60 | 0.00 | - | 1 | 20 | 108.50% |
| GOOG230915C00050000 | 2023-05-15 9:45AM EDT | 2023-09-15 | 69.50 | 71.10 | 75.80 | 0.00 | - | 1 | 2,084 | 96.97% |
| GOOG231020C00050000 | 2023-05-22 2:13PM EDT | 2023-10-20 | 77.30 | 71.55 | 76.10 | 0.00 | - | 2 | 98 | 91.94% |
| GOOG231117C00050000 | 2023-05-23 11:08AM EDT | 2023-11-17 | 75.91 | 71.65 | 76.30 | 0.00 | - | 2 | 92 | 86.23% |
| GOOG240119C00050000 | 2023-06-06 3:36PM EDT | 2024-01-19 | 79.50 | 74.00 | 76.75 | 0.00 | - | 1 | 1,174 | 89.43% |
| GOOG240621C00050000 | 2023-06-05 11:34AM EDT | 2024-06-21 | 81.25 | 73.00 | 78.00 | 0.00 | - | 1 | 188 | 69.82% |
| GOOG240920C00050000 | 2023-05-24 11:02AM EDT | 2024-09-20 | 75.00 | 74.00 | 79.00 | 0.00 | - | 11 | 19 | 68.95% |
| GOOG241220C00050000 | 2023-06-02 2:03PM EDT | 2024-12-20 | 80.25 | 74.50 | 79.50 | 0.00 | - | 1 | 2 | 65.74% |
| GOOG250117C00050000 | 2023-06-09 9:34AM EDT | 2025-01-17 | 77.00 | 75.00 | 80.00 | -2.50 | -3.14% | 11 | 1,037 | 66.61% |
| GOOG250620C00050000 | 2023-05-19 3:27PM EDT | 2025-06-20 | 77.50 | 76.00 | 81.00 | 0.00 | - | 4 | 114 | 63.49% |
| GOOG251219C00050000 | 2023-06-08 11:19AM EDT | 2025-12-19 | 79.75 | 77.00 | 82.00 | 0.00 | - | 2 | 193 | 60.46% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230616P00050000 | 2023-05-16 2:51PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,425 | 193.75% |
| GOOG230721P00050000 | 2023-05-11 11:00AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 215 | 594 | 87.50% |
| GOOG230818P00050000 | 2023-06-07 11:40AM EDT | 2023-08-18 | 0.01 | 0.00 | 2.13 | 0.00 | - | 10 | 29 | 129.30% |
| GOOG230915P00050000 | 2023-06-09 9:36AM EDT | 2023-09-15 | 0.02 | 0.00 | 2.13 | 0.00 | - | 32 | 1,557 | 109.50% |
| GOOG231020P00050000 | 2023-05-23 3:01PM EDT | 2023-10-20 | 0.02 | 0.00 | 2.14 | 0.00 | - | 1 | 41 | 94.21% |
| GOOG231117P00050000 | 2023-06-01 3:59PM EDT | 2023-11-17 | 0.05 | 0.00 | 0.06 | 0.00 | - | 10 | 206 | 50.39% |
| GOOG240119P00050000 | 2023-06-09 2:28PM EDT | 2024-01-19 | 0.07 | 0.02 | 0.07 | +0.02 | +40.00% | 1 | 1,844 | 47.07% |
| GOOG240621P00050000 | 2023-06-08 3:56PM EDT | 2024-06-21 | 0.19 | 0.14 | 0.28 | 0.00 | - | 122 | 4,079 | 43.80% |
| GOOG240920P00050000 | 2023-06-08 11:29AM EDT | 2024-09-20 | 0.35 | 0.00 | 1.19 | 0.00 | - | 7 | 1,984 | 51.49% |
| GOOG241220P00050000 | 2023-06-05 3:50PM EDT | 2024-12-20 | 1.70 | 0.00 | 1.25 | 0.00 | - | 12 | 1,219 | 47.66% |
| GOOG250117P00050000 | 2023-06-08 1:37PM EDT | 2025-01-17 | 0.55 | 0.00 | 1.26 | 0.00 | - | 2 | 7,415 | 46.59% |
| GOOG250620P00050000 | 2023-06-07 2:05PM EDT | 2025-06-20 | 1.93 | 0.00 | 1.30 | 0.00 | - | 1 | 2,651 | 41.79% |
| GOOG251219P00050000 | 2023-06-07 11:32AM EDT | 2025-12-19 | 1.96 | 1.03 | 1.50 | 0.00 | - | 72 | 935 | 38.71% |
© 2023 Yahoo. All rights reserved.