GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:55.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230616C00055000 | 2023-03-16 1:38PM EDT | 2023-06-16 | 46.50 | 52.85 | 55.80 | 0.00 | - | 5 | 109 | 0.00% |
| GOOG230721C00055000 | 2023-05-16 3:17PM EDT | 2023-07-21 | 67.25 | 68.85 | 72.95 | 0.00 | - | 1 | 0 | 116.41% |
| GOOG230818C00055000 | 2023-05-25 10:31AM EDT | 2023-08-18 | 68.90 | 69.10 | 73.50 | 0.00 | - | - | 7 | 106.25% |
| GOOG230915C00055000 | 2023-02-15 11:28AM EDT | 2023-09-15 | 42.49 | 46.65 | 50.45 | 0.00 | - | 2 | 162 | 0.00% |
| GOOG231020C00055000 | 2023-03-21 11:00AM EDT | 2023-10-20 | 50.13 | 50.40 | 54.05 | 0.00 | - | 10 | 65 | 0.00% |
| GOOG231117C00055000 | 2023-05-23 1:49PM EDT | 2023-11-17 | 69.80 | 70.00 | 74.05 | 0.00 | - | 3 | 5 | 83.72% |
| GOOG231215C00055000 | 2023-05-22 1:56PM EDT | 2023-12-15 | 73.05 | 70.20 | 74.30 | 0.00 | - | 6 | 3 | 80.22% |
| GOOG240119C00055000 | 2023-05-11 10:52AM EDT | 2024-01-19 | 64.50 | 70.55 | 74.55 | 0.00 | - | 5 | 581 | 77.00% |
| GOOG240315C00055000 | 2023-05-02 12:50PM EDT | 2024-03-15 | 53.85 | 70.50 | 75.40 | 0.00 | - | 65 | 75 | 72.52% |
| GOOG240621C00055000 | 2023-05-15 3:44PM EDT | 2024-06-21 | 65.50 | 71.50 | 76.50 | 0.00 | - | 2 | 269 | 69.48% |
| GOOG240920C00055000 | 2023-03-23 9:48AM EDT | 2024-09-20 | 56.66 | 53.50 | 58.50 | 0.00 | - | 92 | 101 | 0.00% |
| GOOG241220C00055000 | 2023-05-17 10:08AM EDT | 2024-12-20 | 69.50 | 73.50 | 78.00 | 0.00 | - | 1 | 2 | 65.45% |
| GOOG250117C00055000 | 2023-05-25 12:22PM EDT | 2025-01-17 | 75.80 | 74.00 | 78.50 | 0.00 | - | 2 | 376 | 66.00% |
| GOOG250620C00055000 | 2023-05-18 12:56PM EDT | 2025-06-20 | 74.70 | 75.50 | 79.50 | 0.00 | - | 1 | 83 | 63.37% |
| GOOG251219C00055000 | 2023-05-15 9:46AM EDT | 2025-12-19 | 71.08 | 77.00 | 81.00 | 0.00 | - | 2 | 86 | 61.49% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230616P00055000 | 2023-05-05 10:06AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.24 | 0.00 | - | 2 | 1,020 | 159.38% |
| GOOG230623P00055000 | 2023-05-26 9:30AM EDT | 2023-06-23 | 0.01 | 0.00 | 2.13 | +0.01 | - | 1 | 0 | 196.92% |
| GOOG230721P00055000 | 2023-05-25 11:19AM EDT | 2023-07-21 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 318 | 136.62% |
| GOOG230818P00055000 | 2023-05-18 12:52PM EDT | 2023-08-18 | 0.02 | 0.00 | 2.14 | 0.00 | - | 1 | 135 | 110.99% |
| GOOG230915P00055000 | 2023-05-17 10:49AM EDT | 2023-09-15 | 0.03 | 0.02 | 0.04 | 0.00 | - | 6 | 1,905 | 56.25% |
| GOOG231020P00055000 | 2023-05-16 3:38PM EDT | 2023-10-20 | 0.06 | 0.04 | 0.07 | 0.00 | - | 1 | 20 | 52.34% |
| GOOG231117P00055000 | 2023-05-19 2:20PM EDT | 2023-11-17 | 0.08 | 0.08 | 0.10 | 0.00 | - | 1 | 280 | 50.88% |
| GOOG231215P00055000 | 2023-05-23 3:01PM EDT | 2023-12-15 | 0.11 | 0.10 | 0.14 | 0.00 | - | 1 | 33 | 50.00% |
| GOOG240119P00055000 | 2023-05-25 1:57PM EDT | 2024-01-19 | 0.19 | 0.14 | 0.17 | 0.00 | - | 4 | 2,016 | 47.46% |
| GOOG240315P00055000 | 2023-05-22 9:46AM EDT | 2024-03-15 | 0.54 | 0.01 | 1.07 | 0.00 | - | 1 | 2,399 | 51.34% |
| GOOG240621P00055000 | 2023-05-22 10:18AM EDT | 2024-06-21 | 0.41 | 0.19 | 1.25 | 0.00 | - | 2 | 1,441 | 52.69% |
| GOOG240920P00055000 | 2023-05-10 3:42PM EDT | 2024-09-20 | 0.93 | 0.33 | 1.90 | 0.00 | - | 6 | 875 | 52.45% |
| GOOG241220P00055000 | 2023-05-26 9:55AM EDT | 2024-12-20 | 0.90 | 0.53 | 3.00 | -0.24 | -21.05% | 4 | 3,840 | 54.48% |
| GOOG250117P00055000 | 2023-05-24 3:47PM EDT | 2025-01-17 | 1.35 | 0.60 | 3.20 | 0.00 | - | 4 | 2,232 | 54.22% |
| GOOG250620P00055000 | 2023-05-19 10:42AM EDT | 2025-06-20 | 1.30 | 0.89 | 4.70 | 0.00 | - | 2 | 1,059 | 54.65% |
| GOOG251219P00055000 | 2023-05-19 11:28AM EDT | 2025-12-19 | 2.10 | 1.30 | 5.00 | 0.00 | - | 3 | 86 | 50.10% |
© 2023 Yahoo. All rights reserved.