GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:70.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG230609C000700002023-06-09 10:10AM EDT2023-06-0952.9551.5054.10-4.05-7.11%661750.98%
GOOG230616C000700002023-06-05 3:15PM EDT2023-06-1656.7250.6555.150.00-1735146.88%
GOOG230721C000700002023-06-09 10:16AM EDT2023-07-2154.5052.7055.50+6.50+13.54%149114.50%
GOOG230818C000700002023-05-12 11:15AM EDT2023-08-1848.3551.1555.800.00-182176.27%
GOOG230915C000700002023-06-01 12:41PM EDT2023-09-1555.1151.5556.150.00-133271.56%
GOOG231020C000700002023-05-22 11:42AM EDT2023-10-2057.7552.0056.550.00-43066.99%
GOOG231117C000700002023-06-05 9:59AM EDT2023-11-1758.4552.4056.950.00-233965.00%
GOOG231215C000700002023-05-18 1:22PM EDT2023-12-1556.0052.6057.300.00-216562.40%
GOOG240119C000700002023-06-07 10:50AM EDT2024-01-1958.0053.1557.750.00-1144161.02%
GOOG240315C000700002023-06-07 2:02PM EDT2024-03-1557.0054.0058.500.00-426459.39%
GOOG240621C000700002023-06-01 3:27PM EDT2024-06-2158.7555.0060.000.00-224056.94%
GOOG240920C000700002023-06-05 10:21AM EDT2024-09-2062.7556.0061.000.00-146954.99%
GOOG241220C000700002023-05-30 3:12PM EDT2024-12-2062.0057.5062.500.00-11855.32%
GOOG250117C000700002023-06-09 12:54PM EDT2025-01-1760.5057.5062.50-2.95-4.65%387953.99%
GOOG250620C000700002023-06-07 3:16PM EDT2025-06-2062.5059.5064.500.00-116153.54%
GOOG251219C000700002023-06-07 11:06AM EDT2025-12-1966.5061.5066.500.00-18352.69%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG230609P000700002023-05-12 12:46PM EDT2023-06-090.010.000.010.00-75350.00%
GOOG230616P000700002023-06-07 1:12PM EDT2023-06-160.010.002.130.00-1001,953256.64%
GOOG230721P000700002023-06-07 3:27PM EDT2023-07-210.020.000.830.00-196891.31%
GOOG230818P000700002023-06-02 11:23AM EDT2023-08-180.040.020.060.00-117950.78%
GOOG230915P000700002023-06-08 2:56PM EDT2023-09-150.060.040.080.00-11,66346.78%
GOOG231020P000700002023-06-09 11:50AM EDT2023-10-200.120.100.14+0.03+33.33%10058143.36%
GOOG231117P000700002023-06-02 10:07AM EDT2023-11-170.230.170.250.00-182243.12%
GOOG231215P000700002023-06-09 1:19PM EDT2023-12-150.250.250.30-0.02-7.41%2037741.02%
GOOG240119P000700002023-06-09 3:14PM EDT2024-01-190.360.310.37-0.01-2.70%63,42939.09%
GOOG240315P000700002023-06-05 9:58AM EDT2024-03-150.600.001.180.00-163,49744.36%
GOOG240621P000700002023-06-09 10:50AM EDT2024-06-210.900.751.25-0.06-6.25%105,33938.73%
GOOG240920P000700002023-06-08 11:31AM EDT2024-09-201.300.634.950.00-23,24852.42%
GOOG241220P000700002023-06-09 3:55PM EDT2024-12-202.180.223.90+0.53+32.12%121,19044.10%
GOOG250117P000700002023-06-09 3:55PM EDT2025-01-172.351.702.95+0.47+25.00%162,31739.31%
GOOG250620P000700002023-06-02 1:52PM EDT2025-06-202.500.005.00-0.50-16.67%321241.85%
GOOG251219P000700002023-06-07 3:01PM EDT2025-12-193.151.006.000.00-312140.21%