GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:70.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609C00070000 | 2023-06-09 10:10AM EDT | 2023-06-09 | 52.95 | 51.50 | 54.10 | -4.05 | -7.11% | 66 | 1 | 750.98% |
| GOOG230616C00070000 | 2023-06-05 3:15PM EDT | 2023-06-16 | 56.72 | 50.65 | 55.15 | 0.00 | - | 1 | 735 | 146.88% |
| GOOG230721C00070000 | 2023-06-09 10:16AM EDT | 2023-07-21 | 54.50 | 52.70 | 55.50 | +6.50 | +13.54% | 1 | 49 | 114.50% |
| GOOG230818C00070000 | 2023-05-12 11:15AM EDT | 2023-08-18 | 48.35 | 51.15 | 55.80 | 0.00 | - | 18 | 21 | 76.27% |
| GOOG230915C00070000 | 2023-06-01 12:41PM EDT | 2023-09-15 | 55.11 | 51.55 | 56.15 | 0.00 | - | 1 | 332 | 71.56% |
| GOOG231020C00070000 | 2023-05-22 11:42AM EDT | 2023-10-20 | 57.75 | 52.00 | 56.55 | 0.00 | - | 4 | 30 | 66.99% |
| GOOG231117C00070000 | 2023-06-05 9:59AM EDT | 2023-11-17 | 58.45 | 52.40 | 56.95 | 0.00 | - | 2 | 339 | 65.00% |
| GOOG231215C00070000 | 2023-05-18 1:22PM EDT | 2023-12-15 | 56.00 | 52.60 | 57.30 | 0.00 | - | 2 | 165 | 62.40% |
| GOOG240119C00070000 | 2023-06-07 10:50AM EDT | 2024-01-19 | 58.00 | 53.15 | 57.75 | 0.00 | - | 11 | 441 | 61.02% |
| GOOG240315C00070000 | 2023-06-07 2:02PM EDT | 2024-03-15 | 57.00 | 54.00 | 58.50 | 0.00 | - | 4 | 264 | 59.39% |
| GOOG240621C00070000 | 2023-06-01 3:27PM EDT | 2024-06-21 | 58.75 | 55.00 | 60.00 | 0.00 | - | 2 | 240 | 56.94% |
| GOOG240920C00070000 | 2023-06-05 10:21AM EDT | 2024-09-20 | 62.75 | 56.00 | 61.00 | 0.00 | - | 1 | 469 | 54.99% |
| GOOG241220C00070000 | 2023-05-30 3:12PM EDT | 2024-12-20 | 62.00 | 57.50 | 62.50 | 0.00 | - | 1 | 18 | 55.32% |
| GOOG250117C00070000 | 2023-06-09 12:54PM EDT | 2025-01-17 | 60.50 | 57.50 | 62.50 | -2.95 | -4.65% | 3 | 879 | 53.99% |
| GOOG250620C00070000 | 2023-06-07 3:16PM EDT | 2025-06-20 | 62.50 | 59.50 | 64.50 | 0.00 | - | 1 | 161 | 53.54% |
| GOOG251219C00070000 | 2023-06-07 11:06AM EDT | 2025-12-19 | 66.50 | 61.50 | 66.50 | 0.00 | - | 1 | 83 | 52.69% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609P00070000 | 2023-05-12 12:46PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 5 | 350.00% |
| GOOG230616P00070000 | 2023-06-07 1:12PM EDT | 2023-06-16 | 0.01 | 0.00 | 2.13 | 0.00 | - | 100 | 1,953 | 256.64% |
| GOOG230721P00070000 | 2023-06-07 3:27PM EDT | 2023-07-21 | 0.02 | 0.00 | 0.83 | 0.00 | - | 1 | 968 | 91.31% |
| GOOG230818P00070000 | 2023-06-02 11:23AM EDT | 2023-08-18 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 179 | 50.78% |
| GOOG230915P00070000 | 2023-06-08 2:56PM EDT | 2023-09-15 | 0.06 | 0.04 | 0.08 | 0.00 | - | 1 | 1,663 | 46.78% |
| GOOG231020P00070000 | 2023-06-09 11:50AM EDT | 2023-10-20 | 0.12 | 0.10 | 0.14 | +0.03 | +33.33% | 100 | 581 | 43.36% |
| GOOG231117P00070000 | 2023-06-02 10:07AM EDT | 2023-11-17 | 0.23 | 0.17 | 0.25 | 0.00 | - | 1 | 822 | 43.12% |
| GOOG231215P00070000 | 2023-06-09 1:19PM EDT | 2023-12-15 | 0.25 | 0.25 | 0.30 | -0.02 | -7.41% | 20 | 377 | 41.02% |
| GOOG240119P00070000 | 2023-06-09 3:14PM EDT | 2024-01-19 | 0.36 | 0.31 | 0.37 | -0.01 | -2.70% | 6 | 3,429 | 39.09% |
| GOOG240315P00070000 | 2023-06-05 9:58AM EDT | 2024-03-15 | 0.60 | 0.00 | 1.18 | 0.00 | - | 16 | 3,497 | 44.36% |
| GOOG240621P00070000 | 2023-06-09 10:50AM EDT | 2024-06-21 | 0.90 | 0.75 | 1.25 | -0.06 | -6.25% | 10 | 5,339 | 38.73% |
| GOOG240920P00070000 | 2023-06-08 11:31AM EDT | 2024-09-20 | 1.30 | 0.63 | 4.95 | 0.00 | - | 2 | 3,248 | 52.42% |
| GOOG241220P00070000 | 2023-06-09 3:55PM EDT | 2024-12-20 | 2.18 | 0.22 | 3.90 | +0.53 | +32.12% | 12 | 1,190 | 44.10% |
| GOOG250117P00070000 | 2023-06-09 3:55PM EDT | 2025-01-17 | 2.35 | 1.70 | 2.95 | +0.47 | +25.00% | 16 | 2,317 | 39.31% |
| GOOG250620P00070000 | 2023-06-02 1:52PM EDT | 2025-06-20 | 2.50 | 0.00 | 5.00 | -0.50 | -16.67% | 3 | 212 | 41.85% |
| GOOG251219P00070000 | 2023-06-07 3:01PM EDT | 2025-12-19 | 3.15 | 1.00 | 6.00 | 0.00 | - | 3 | 121 | 40.21% |
© 2023 Yahoo. All rights reserved.