GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:60.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609C00060000 | 2023-06-09 3:43PM EDT | 2023-06-09 | 62.95 | 61.45 | 64.10 | -4.60 | -6.81% | 56 | 2 | 921.88% |
| GOOG230616C00060000 | 2023-06-08 9:35AM EDT | 2023-06-16 | 62.60 | 60.50 | 65.10 | 0.00 | - | 1 | 130 | 378.56% |
| GOOG230623C00060000 | 2023-05-09 1:14PM EDT | 2023-06-23 | 49.50 | 61.30 | 65.00 | 0.00 | - | 1 | 0 | 179.10% |
| GOOG230630C00060000 | 2023-06-08 9:35AM EDT | 2023-06-30 | 62.70 | 60.60 | 65.25 | 0.00 | - | 1 | 7 | 118.36% |
| GOOG230721C00060000 | 2023-05-17 9:33AM EDT | 2023-07-21 | 61.80 | 60.70 | 65.45 | 0.00 | - | 3 | 19 | 100.78% |
| GOOG230818C00060000 | 2023-05-23 11:55AM EDT | 2023-08-18 | 65.90 | 61.05 | 65.70 | 0.00 | - | 20 | 30 | 91.06% |
| GOOG230915C00060000 | 2023-04-18 11:07AM EDT | 2023-09-15 | 47.35 | 62.55 | 66.70 | 0.00 | - | 1 | 357 | 101.00% |
| GOOG231020C00060000 | 2023-05-23 9:52AM EDT | 2023-10-20 | 66.25 | 61.65 | 66.30 | 0.00 | - | 2 | 12 | 77.71% |
| GOOG231117C00060000 | 2023-06-05 11:57AM EDT | 2023-11-17 | 69.18 | 62.20 | 66.55 | 0.00 | - | 3 | 54 | 75.98% |
| GOOG231215C00060000 | 2023-06-08 9:55AM EDT | 2023-12-15 | 63.80 | 62.15 | 66.85 | 0.00 | - | 2 | 2 | 71.53% |
| GOOG240119C00060000 | 2023-05-17 1:28PM EDT | 2024-01-19 | 64.05 | 62.55 | 67.20 | 0.00 | - | 2 | 169 | 69.34% |
| GOOG240315C00060000 | 2023-05-18 9:50AM EDT | 2024-03-15 | 64.45 | 63.10 | 67.75 | 0.00 | - | 2 | 679 | 66.32% |
| GOOG240621C00060000 | 2023-05-22 12:01PM EDT | 2024-06-21 | 70.00 | 64.00 | 69.00 | 0.00 | - | 40 | 869 | 63.49% |
| GOOG240920C00060000 | 2023-06-06 3:23PM EDT | 2024-09-20 | 73.30 | 65.00 | 70.00 | 0.00 | - | 1 | 58 | 61.80% |
| GOOG241220C00060000 | 2023-06-01 2:57PM EDT | 2024-12-20 | 69.75 | 66.00 | 71.00 | 0.00 | - | 1 | 23 | 60.66% |
| GOOG250117C00060000 | 2023-06-09 2:11PM EDT | 2025-01-17 | 68.72 | 66.00 | 71.00 | +0.58 | +0.85% | 2 | 2,094 | 59.20% |
| GOOG250620C00060000 | 2023-05-22 1:32PM EDT | 2025-06-20 | 73.38 | 67.50 | 72.50 | 0.00 | - | 1 | 144 | 57.72% |
| GOOG251219C00060000 | 2023-06-08 2:23PM EDT | 2025-12-19 | 71.85 | 69.00 | 74.00 | 0.00 | - | 15 | 102 | 56.01% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230616P00060000 | 2023-05-31 3:24PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.45 | 0.00 | - | 2 | 1,501 | 237.11% |
| GOOG230630P00060000 | 2023-06-09 2:11PM EDT | 2023-06-30 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 190.28% |
| GOOG230721P00060000 | 2023-06-06 10:32AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 417 | 67.19% |
| GOOG230818P00060000 | 2023-05-19 10:47AM EDT | 2023-08-18 | 0.02 | 0.00 | 2.14 | 0.00 | - | 1 | 342 | 106.03% |
| GOOG230915P00060000 | 2023-06-07 11:52AM EDT | 2023-09-15 | 0.03 | 0.00 | 0.05 | 0.00 | - | 39 | 769 | 51.17% |
| GOOG231020P00060000 | 2023-06-07 12:21PM EDT | 2023-10-20 | 0.05 | 0.02 | 0.06 | 0.00 | - | 112 | 471 | 48.44% |
| GOOG231117P00060000 | 2023-06-02 1:58PM EDT | 2023-11-17 | 0.07 | 0.06 | 0.10 | 0.00 | - | 1 | 335 | 46.97% |
| GOOG231215P00060000 | 2023-06-09 3:45PM EDT | 2023-12-15 | 0.09 | 0.09 | 0.13 | -0.02 | -18.18% | 1 | 46 | 44.92% |
| GOOG240119P00060000 | 2023-06-08 11:10AM EDT | 2024-01-19 | 0.14 | 0.11 | 0.16 | 0.00 | - | 2 | 3,246 | 42.48% |
| GOOG240315P00060000 | 2023-06-05 10:38AM EDT | 2024-03-15 | 0.28 | 0.00 | 1.50 | 0.00 | - | 14 | 3,217 | 57.67% |
| GOOG240621P00060000 | 2023-06-08 10:39AM EDT | 2024-06-21 | 0.44 | 0.41 | 0.85 | 0.00 | - | 2 | 4,479 | 43.68% |
| GOOG240920P00060000 | 2023-06-08 10:16AM EDT | 2024-09-20 | 0.68 | 0.00 | 4.85 | 0.00 | - | 6 | 962 | 50.56% |
| GOOG241220P00060000 | 2023-06-07 3:48PM EDT | 2024-12-20 | 1.97 | 0.01 | 3.00 | 0.00 | - | 2 | 889 | 49.23% |
| GOOG250117P00060000 | 2023-06-09 1:00PM EDT | 2025-01-17 | 1.50 | 0.12 | 2.50 | +0.39 | +35.14% | 1 | 2,736 | 45.56% |
| GOOG250620P00060000 | 2023-06-08 1:49PM EDT | 2025-06-20 | 1.65 | 1.00 | 3.60 | 0.00 | - | 2 | 289 | 45.25% |
| GOOG251219P00060000 | 2023-06-09 3:59PM EDT | 2025-12-19 | 2.10 | 0.00 | 3.55 | +0.10 | +5.00% | 5 | 107 | 40.38% |
© 2023 Yahoo. All rights reserved.