GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:80.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG230602C000800002023-05-23 3:19PM EDT2023-06-0243.4543.4047.600.00-329166.41%
GOOG230609C000800002023-05-04 10:55AM EDT2023-06-0925.7043.5548.000.00--25137.11%
GOOG230616C000800002023-05-26 10:46AM EDT2023-06-1645.2543.6547.45-0.31-0.68%152491.99%
GOOG230623C000800002023-05-26 10:55AM EDT2023-06-2346.0043.7547.85+1.21+2.70%31194.29%
GOOG230721C000800002023-05-24 10:47AM EDT2023-07-2142.0044.1048.250.00-448375.24%
GOOG230818C000800002023-05-24 3:04PM EDT2023-08-1842.5044.6048.700.00-616468.46%
GOOG230915C000800002023-05-19 1:23PM EDT2023-09-1544.9545.1049.150.00-2086664.40%
GOOG231020C000800002023-05-24 10:31AM EDT2023-10-2043.8045.7049.800.00-16031661.38%
GOOG231117C000800002023-05-23 11:51AM EDT2023-11-1747.9546.3548.950.00-886355.44%
GOOG231215C000800002023-05-23 9:39AM EDT2023-12-1547.8546.7549.750.00-219655.37%
GOOG240119C000800002023-05-26 12:02PM EDT2024-01-1949.5047.8049.95+3.20+6.91%11,05854.58%
GOOG240315C000800002023-05-26 10:31AM EDT2024-03-1549.9347.7552.50+2.08+4.35%230754.81%
GOOG240621C000800002023-05-22 12:12PM EDT2024-06-2151.0049.5054.000.00-763253.34%
GOOG240920C000800002023-05-17 3:00PM EDT2024-09-2049.6651.0055.500.00-1650352.64%
GOOG241220C000800002023-05-18 2:32PM EDT2024-12-2052.5252.0057.000.00-107351.67%
GOOG250117C000800002023-05-25 1:19PM EDT2025-01-1754.1553.0057.500.00-51,91852.40%
GOOG250620C000800002023-05-26 9:39AM EDT2025-06-2055.8557.0059.50+6.75+13.75%119553.52%
GOOG251219C000800002023-05-23 11:12AM EDT2025-12-1958.5058.5062.000.00-17852.00%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG230602P000800002023-05-12 2:10PM EDT2023-06-020.010.000.030.00-150140.63%
GOOG230609P000800002023-05-18 11:55AM EDT2023-06-090.010.002.130.00-122173.19%
GOOG230616P000800002023-05-26 10:01AM EDT2023-06-160.020.010.050.00-504,31777.34%
GOOG230623P000800002023-05-17 1:21PM EDT2023-06-230.020.002.150.00-24117.92%
GOOG230630P000800002023-05-24 12:19PM EDT2023-06-300.040.000.040.00-11056.25%
GOOG230721P000800002023-05-26 1:33PM EDT2023-07-210.070.050.07-0.03-30.00%31,37350.78%
GOOG230818P000800002023-05-26 1:13PM EDT2023-08-180.170.170.19-0.04-19.05%111,31147.46%
GOOG230915P000800002023-05-26 3:47PM EDT2023-09-150.310.300.32-0.06-16.22%35,95744.68%
GOOG231020P000800002023-05-26 10:01AM EDT2023-10-200.540.460.50+0.01+1.89%11,08042.29%
GOOG231117P000800002023-05-26 3:07PM EDT2023-11-170.730.690.72-0.05-6.41%11,84741.72%
GOOG231215P000800002023-05-26 2:04PM EDT2023-12-150.860.830.88-0.11-11.34%117440.48%
GOOG240119P000800002023-05-26 3:17PM EDT2024-01-191.051.011.05-0.07-6.25%11610,81438.93%
GOOG240315P000800002023-05-26 11:11AM EDT2024-03-151.400.112.27-0.15-9.68%122,11542.99%
GOOG240621P000800002023-05-25 11:28AM EDT2024-06-212.001.483.100.00-41,37441.02%
GOOG240920P000800002023-05-24 9:58AM EDT2024-09-202.891.814.900.00-265743.43%
GOOG241220P000800002023-05-26 1:44PM EDT2024-12-203.480.505.20+0.25+7.74%248240.75%
GOOG250117P000800002023-05-26 1:44PM EDT2025-01-173.683.053.70-0.07-1.87%25,71135.11%
GOOG250620P000800002023-05-18 1:17PM EDT2025-06-204.603.357.000.00-434840.08%
GOOG251219P000800002023-05-22 11:32AM EDT2025-12-195.803.807.500.00-47137.07%