GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:85.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609C00085000 | 2023-06-09 3:48PM EDT | 2023-06-09 | 38.05 | 36.50 | 39.10 | +0.20 | +0.53% | 38 | 2 | 532.62% |
| GOOG230616C00085000 | 2023-06-06 10:48AM EDT | 2023-06-16 | 43.56 | 35.60 | 40.15 | 0.00 | - | 3 | 1,054 | 84.38% |
| GOOG230721C00085000 | 2023-05-19 11:38AM EDT | 2023-07-21 | 39.90 | 36.15 | 40.60 | 0.00 | - | 50 | 501 | 66.02% |
| GOOG230818C00085000 | 2023-06-08 3:03PM EDT | 2023-08-18 | 38.70 | 36.50 | 41.10 | 0.00 | - | 1 | 150 | 58.89% |
| GOOG230915C00085000 | 2023-05-19 12:53PM EDT | 2023-09-15 | 40.28 | 37.80 | 41.55 | 0.00 | - | 1 | 405 | 59.51% |
| GOOG231020C00085000 | 2023-06-07 9:36AM EDT | 2023-10-20 | 46.27 | 39.05 | 42.20 | 0.00 | - | 1 | 601 | 58.37% |
| GOOG231117C00085000 | 2023-05-30 1:22PM EDT | 2023-11-17 | 42.36 | 39.05 | 42.80 | 0.00 | - | 2 | 975 | 54.99% |
| GOOG231215C00085000 | 2023-06-01 11:58AM EDT | 2023-12-15 | 42.29 | 39.05 | 43.30 | 0.00 | - | 2 | 431 | 52.19% |
| GOOG240119C00085000 | 2023-06-09 11:57AM EDT | 2024-01-19 | 43.02 | 40.40 | 43.95 | -1.01 | -2.29% | 2 | 750 | 52.87% |
| GOOG240315C00085000 | 2023-05-23 1:59PM EDT | 2024-03-15 | 43.87 | 40.50 | 45.05 | 0.00 | - | 2 | 405 | 58.65% |
| GOOG240621C00085000 | 2023-06-07 9:30AM EDT | 2024-06-21 | 49.50 | 42.00 | 47.00 | 0.00 | - | 1 | 1,001 | 56.62% |
| GOOG240920C00085000 | 2023-06-08 9:43AM EDT | 2024-09-20 | 46.85 | 43.50 | 48.50 | 0.00 | - | 5 | 843 | 54.94% |
| GOOG241220C00085000 | 2023-04-27 10:20AM EDT | 2024-12-20 | 34.55 | 48.50 | 53.00 | 0.00 | - | 2 | 101 | 55.78% |
| GOOG250117C00085000 | 2023-06-09 10:56AM EDT | 2025-01-17 | 46.06 | 45.50 | 50.50 | -2.44 | -5.03% | 5 | 1,028 | 53.85% |
| GOOG250620C00085000 | 2023-05-18 2:41PM EDT | 2025-06-20 | 51.52 | 48.00 | 53.00 | 0.00 | - | 1 | 62 | 53.17% |
| GOOG251219C00085000 | 2023-06-06 10:48AM EDT | 2025-12-19 | 57.22 | 50.50 | 55.50 | 0.00 | - | 2 | 134 | 52.29% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609P00085000 | 2023-05-26 2:45PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 117 | 237.50% |
| GOOG230616P00085000 | 2023-06-09 2:35PM EDT | 2023-06-16 | 0.01 | 0.00 | 2.00 | 0.00 | - | 2 | 5,797 | 178.61% |
| GOOG230623P00085000 | 2023-06-08 3:34PM EDT | 2023-06-23 | 0.01 | 0.00 | 2.13 | 0.00 | - | 6 | 77 | 132.52% |
| GOOG230630P00085000 | 2023-06-08 3:34PM EDT | 2023-06-30 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 7 | 109.42% |
| GOOG230721P00085000 | 2023-06-09 12:19PM EDT | 2023-07-21 | 0.04 | 0.03 | 0.05 | 0.00 | - | 8 | 3,123 | 45.70% |
| GOOG230818P00085000 | 2023-06-09 12:10PM EDT | 2023-08-18 | 0.15 | 0.13 | 0.18 | +0.01 | +7.14% | 6 | 1,838 | 42.58% |
| GOOG230915P00085000 | 2023-06-09 1:44PM EDT | 2023-09-15 | 0.25 | 0.24 | 0.28 | -0.01 | -3.85% | 10 | 3,546 | 38.87% |
| GOOG231020P00085000 | 2023-06-08 3:24PM EDT | 2023-10-20 | 0.47 | 0.41 | 0.48 | 0.00 | - | 90 | 912 | 37.04% |
| GOOG231117P00085000 | 2023-06-08 2:54PM EDT | 2023-11-17 | 0.72 | 0.67 | 0.73 | 0.00 | - | 10 | 2,608 | 36.87% |
| GOOG231215P00085000 | 2023-06-09 1:04PM EDT | 2023-12-15 | 0.85 | 0.84 | 0.89 | -0.06 | -6.59% | 2 | 237 | 35.65% |
| GOOG240119P00085000 | 2023-06-09 1:55PM EDT | 2024-01-19 | 1.03 | 1.03 | 1.06 | -0.08 | -7.21% | 17 | 6,833 | 34.18% |
| GOOG240315P00085000 | 2023-06-08 2:35PM EDT | 2024-03-15 | 1.54 | 1.33 | 1.96 | 0.00 | - | 106 | 2,782 | 36.21% |
| GOOG240621P00085000 | 2023-06-07 12:39PM EDT | 2024-06-21 | 2.20 | 1.46 | 2.77 | 0.00 | - | 1 | 4,142 | 34.79% |
| GOOG240920P00085000 | 2023-06-08 1:00PM EDT | 2024-09-20 | 2.70 | 1.62 | 3.15 | 0.00 | - | 3 | 763 | 32.65% |
| GOOG241220P00085000 | 2023-06-09 3:57PM EDT | 2024-12-20 | 2.87 | 2.49 | 4.95 | -0.42 | -12.77% | 1 | 1,544 | 35.40% |
| GOOG250117P00085000 | 2023-06-09 3:57PM EDT | 2025-01-17 | 3.12 | 2.61 | 4.00 | -0.63 | -16.80% | 1 | 5,826 | 31.80% |
| GOOG250620P00085000 | 2023-06-09 2:49PM EDT | 2025-06-20 | 4.75 | 2.00 | 7.00 | -0.15 | -3.06% | 3 | 528 | 35.68% |
| GOOG251219P00085000 | 2023-06-08 2:29PM EDT | 2025-12-19 | 5.80 | 3.50 | 6.20 | 0.00 | - | 2 | 127 | 30.30% |
© 2023 Yahoo. All rights reserved.