GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:80.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230602C00080000 | 2023-05-23 3:19PM EDT | 2023-06-02 | 43.45 | 43.40 | 47.60 | 0.00 | - | 3 | 29 | 166.41% |
| GOOG230609C00080000 | 2023-05-04 10:55AM EDT | 2023-06-09 | 25.70 | 43.55 | 48.00 | 0.00 | - | - | 25 | 137.11% |
| GOOG230616C00080000 | 2023-05-26 10:46AM EDT | 2023-06-16 | 45.25 | 43.65 | 47.45 | -0.31 | -0.68% | 1 | 524 | 91.99% |
| GOOG230623C00080000 | 2023-05-26 10:55AM EDT | 2023-06-23 | 46.00 | 43.75 | 47.85 | +1.21 | +2.70% | 3 | 11 | 94.29% |
| GOOG230721C00080000 | 2023-05-24 10:47AM EDT | 2023-07-21 | 42.00 | 44.10 | 48.25 | 0.00 | - | 4 | 483 | 75.24% |
| GOOG230818C00080000 | 2023-05-24 3:04PM EDT | 2023-08-18 | 42.50 | 44.60 | 48.70 | 0.00 | - | 6 | 164 | 68.46% |
| GOOG230915C00080000 | 2023-05-19 1:23PM EDT | 2023-09-15 | 44.95 | 45.10 | 49.15 | 0.00 | - | 20 | 866 | 64.40% |
| GOOG231020C00080000 | 2023-05-24 10:31AM EDT | 2023-10-20 | 43.80 | 45.70 | 49.80 | 0.00 | - | 160 | 316 | 61.38% |
| GOOG231117C00080000 | 2023-05-23 11:51AM EDT | 2023-11-17 | 47.95 | 46.35 | 48.95 | 0.00 | - | 8 | 863 | 55.44% |
| GOOG231215C00080000 | 2023-05-23 9:39AM EDT | 2023-12-15 | 47.85 | 46.75 | 49.75 | 0.00 | - | 2 | 196 | 55.37% |
| GOOG240119C00080000 | 2023-05-26 12:02PM EDT | 2024-01-19 | 49.50 | 47.80 | 49.95 | +3.20 | +6.91% | 1 | 1,058 | 54.58% |
| GOOG240315C00080000 | 2023-05-26 10:31AM EDT | 2024-03-15 | 49.93 | 47.75 | 52.50 | +2.08 | +4.35% | 2 | 307 | 54.81% |
| GOOG240621C00080000 | 2023-05-22 12:12PM EDT | 2024-06-21 | 51.00 | 49.50 | 54.00 | 0.00 | - | 7 | 632 | 53.34% |
| GOOG240920C00080000 | 2023-05-17 3:00PM EDT | 2024-09-20 | 49.66 | 51.00 | 55.50 | 0.00 | - | 16 | 503 | 52.64% |
| GOOG241220C00080000 | 2023-05-18 2:32PM EDT | 2024-12-20 | 52.52 | 52.00 | 57.00 | 0.00 | - | 10 | 73 | 51.67% |
| GOOG250117C00080000 | 2023-05-25 1:19PM EDT | 2025-01-17 | 54.15 | 53.00 | 57.50 | 0.00 | - | 5 | 1,918 | 52.40% |
| GOOG250620C00080000 | 2023-05-26 9:39AM EDT | 2025-06-20 | 55.85 | 57.00 | 59.50 | +6.75 | +13.75% | 1 | 195 | 53.52% |
| GOOG251219C00080000 | 2023-05-23 11:12AM EDT | 2025-12-19 | 58.50 | 58.50 | 62.00 | 0.00 | - | 1 | 78 | 52.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230602P00080000 | 2023-05-12 2:10PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 50 | 140.63% |
| GOOG230609P00080000 | 2023-05-18 11:55AM EDT | 2023-06-09 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 22 | 173.19% |
| GOOG230616P00080000 | 2023-05-26 10:01AM EDT | 2023-06-16 | 0.02 | 0.01 | 0.05 | 0.00 | - | 50 | 4,317 | 77.34% |
| GOOG230623P00080000 | 2023-05-17 1:21PM EDT | 2023-06-23 | 0.02 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 117.92% |
| GOOG230630P00080000 | 2023-05-24 12:19PM EDT | 2023-06-30 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 10 | 56.25% |
| GOOG230721P00080000 | 2023-05-26 1:33PM EDT | 2023-07-21 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 3 | 1,373 | 50.78% |
| GOOG230818P00080000 | 2023-05-26 1:13PM EDT | 2023-08-18 | 0.17 | 0.17 | 0.19 | -0.04 | -19.05% | 11 | 1,311 | 47.46% |
| GOOG230915P00080000 | 2023-05-26 3:47PM EDT | 2023-09-15 | 0.31 | 0.30 | 0.32 | -0.06 | -16.22% | 3 | 5,957 | 44.68% |
| GOOG231020P00080000 | 2023-05-26 10:01AM EDT | 2023-10-20 | 0.54 | 0.46 | 0.50 | +0.01 | +1.89% | 1 | 1,080 | 42.29% |
| GOOG231117P00080000 | 2023-05-26 3:07PM EDT | 2023-11-17 | 0.73 | 0.69 | 0.72 | -0.05 | -6.41% | 1 | 1,847 | 41.72% |
| GOOG231215P00080000 | 2023-05-26 2:04PM EDT | 2023-12-15 | 0.86 | 0.83 | 0.88 | -0.11 | -11.34% | 1 | 174 | 40.48% |
| GOOG240119P00080000 | 2023-05-26 3:17PM EDT | 2024-01-19 | 1.05 | 1.01 | 1.05 | -0.07 | -6.25% | 116 | 10,814 | 38.93% |
| GOOG240315P00080000 | 2023-05-26 11:11AM EDT | 2024-03-15 | 1.40 | 0.11 | 2.27 | -0.15 | -9.68% | 12 | 2,115 | 42.99% |
| GOOG240621P00080000 | 2023-05-25 11:28AM EDT | 2024-06-21 | 2.00 | 1.48 | 3.10 | 0.00 | - | 4 | 1,374 | 41.02% |
| GOOG240920P00080000 | 2023-05-24 9:58AM EDT | 2024-09-20 | 2.89 | 1.81 | 4.90 | 0.00 | - | 2 | 657 | 43.43% |
| GOOG241220P00080000 | 2023-05-26 1:44PM EDT | 2024-12-20 | 3.48 | 0.50 | 5.20 | +0.25 | +7.74% | 2 | 482 | 40.75% |
| GOOG250117P00080000 | 2023-05-26 1:44PM EDT | 2025-01-17 | 3.68 | 3.05 | 3.70 | -0.07 | -1.87% | 2 | 5,711 | 35.11% |
| GOOG250620P00080000 | 2023-05-18 1:17PM EDT | 2025-06-20 | 4.60 | 3.35 | 7.00 | 0.00 | - | 4 | 348 | 40.08% |
| GOOG251219P00080000 | 2023-05-22 11:32AM EDT | 2025-12-19 | 5.80 | 3.80 | 7.50 | 0.00 | - | 4 | 71 | 37.07% |
© 2023 Yahoo. All rights reserved.