GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:90.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230602C00090000 | 2023-05-26 9:47AM EDT | 2023-06-02 | 34.09 | 33.45 | 36.10 | +0.01 | +0.03% | 2 | 25 | 188.09% |
| GOOG230609C00090000 | 2023-05-25 10:12AM EDT | 2023-06-09 | 34.16 | 33.60 | 38.00 | 0.00 | - | 1 | 12 | 107.23% |
| GOOG230616C00090000 | 2023-05-26 2:25PM EDT | 2023-06-16 | 35.58 | 33.70 | 36.50 | +0.48 | +1.37% | 15 | 6,570 | 107.96% |
| GOOG230623C00090000 | 2023-05-18 2:11PM EDT | 2023-06-23 | 33.09 | 33.80 | 37.95 | 0.00 | - | 979 | 979 | 75.54% |
| GOOG230721C00090000 | 2023-05-26 9:48AM EDT | 2023-07-21 | 35.10 | 34.30 | 38.40 | -0.40 | -1.13% | 1 | 897 | 61.62% |
| GOOG230818C00090000 | 2023-05-26 3:45PM EDT | 2023-08-18 | 37.50 | 35.00 | 39.05 | +4.50 | +13.64% | 11 | 329 | 57.89% |
| GOOG230915C00090000 | 2023-05-26 1:38PM EDT | 2023-09-15 | 37.39 | 37.40 | 38.65 | +0.69 | +1.88% | 4 | 1,608 | 58.12% |
| GOOG231020C00090000 | 2023-05-26 1:35PM EDT | 2023-10-20 | 38.30 | 37.70 | 39.40 | -0.34 | -0.88% | 2 | 1,015 | 53.93% |
| GOOG231117C00090000 | 2023-05-25 1:45PM EDT | 2023-11-17 | 38.50 | 38.25 | 40.05 | 0.00 | - | 3 | 655 | 52.64% |
| GOOG231215C00090000 | 2023-05-23 9:38AM EDT | 2023-12-15 | 38.86 | 38.90 | 40.80 | 0.00 | - | 2 | 660 | 52.19% |
| GOOG240119C00090000 | 2023-05-26 12:21PM EDT | 2024-01-19 | 40.81 | 38.45 | 41.50 | +0.73 | +1.82% | 29 | 15,936 | 54.98% |
| GOOG240315C00090000 | 2023-05-26 3:43PM EDT | 2024-03-15 | 41.62 | 39.50 | 43.90 | +1.58 | +3.95% | 5 | 216 | 50.13% |
| GOOG240621C00090000 | 2023-05-23 3:32PM EDT | 2024-06-21 | 41.42 | 42.80 | 45.95 | 0.00 | - | 1 | 12,700 | 51.31% |
| GOOG240920C00090000 | 2023-05-23 3:57PM EDT | 2024-09-20 | 43.08 | 43.90 | 47.00 | 0.00 | - | 2 | 898 | 52.86% |
| GOOG241220C00090000 | 2023-05-23 1:57PM EDT | 2024-12-20 | 44.74 | 44.55 | 48.30 | 0.00 | - | 2 | 167 | 51.44% |
| GOOG250117C00090000 | 2023-05-26 1:46PM EDT | 2025-01-17 | 46.89 | 45.50 | 48.00 | +0.84 | +1.82% | 8 | 1,641 | 49.56% |
| GOOG250620C00090000 | 2023-05-18 2:35PM EDT | 2025-06-20 | 48.00 | 49.00 | 52.50 | 0.00 | - | 1 | 899 | 53.00% |
| GOOG251219C00090000 | 2023-05-22 9:41AM EDT | 2025-12-19 | 52.30 | 51.50 | 55.00 | 0.00 | - | 4 | 425 | 51.92% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230602P00090000 | 2023-05-25 2:18PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.10 | 0.00 | - | 44 | 309 | 121.48% |
| GOOG230609P00090000 | 2023-05-23 3:38PM EDT | 2023-06-09 | 0.02 | 0.00 | 2.14 | 0.00 | - | 1 | 120 | 135.84% |
| GOOG230616P00090000 | 2023-05-26 2:57PM EDT | 2023-06-16 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 42 | 18,960 | 61.52% |
| GOOG230623P00090000 | 2023-05-25 1:48PM EDT | 2023-06-23 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 53.32% |
| GOOG230630P00090000 | 2023-05-24 11:36AM EDT | 2023-06-30 | 0.10 | 0.00 | 0.07 | 0.00 | - | 4 | 19 | 49.41% |
| GOOG230721P00090000 | 2023-05-26 3:22PM EDT | 2023-07-21 | 0.16 | 0.15 | 0.16 | -0.02 | -11.11% | 34 | 6,578 | 43.65% |
| GOOG230818P00090000 | 2023-05-26 3:54PM EDT | 2023-08-18 | 0.43 | 0.42 | 0.65 | -0.10 | -18.87% | 150 | 2,475 | 46.14% |
| GOOG230915P00090000 | 2023-05-26 1:28PM EDT | 2023-09-15 | 0.66 | 0.65 | 0.69 | -0.10 | -13.16% | 24 | 5,963 | 40.36% |
| GOOG231020P00090000 | 2023-05-26 3:51PM EDT | 2023-10-20 | 0.97 | 0.95 | 2.50 | -0.15 | -13.39% | 152 | 1,874 | 50.02% |
| GOOG231117P00090000 | 2023-05-25 3:46PM EDT | 2023-11-17 | 1.50 | 1.32 | 1.37 | 0.00 | - | 72 | 1,697 | 38.21% |
| GOOG231215P00090000 | 2023-05-26 12:50PM EDT | 2023-12-15 | 1.57 | 1.57 | 1.62 | -0.19 | -10.80% | 20 | 304 | 37.16% |
| GOOG240119P00090000 | 2023-05-26 3:19PM EDT | 2024-01-19 | 1.88 | 1.81 | 1.89 | -0.14 | -6.93% | 834 | 13,852 | 35.89% |
| GOOG240315P00090000 | 2023-05-26 2:06PM EDT | 2024-03-15 | 2.43 | 0.99 | 2.57 | -0.15 | -5.81% | 5 | 2,316 | 35.57% |
| GOOG240621P00090000 | 2023-05-25 3:05PM EDT | 2024-06-21 | 3.40 | 2.35 | 3.30 | 0.00 | - | 31 | 4,299 | 33.57% |
| GOOG240920P00090000 | 2023-05-26 12:00PM EDT | 2024-09-20 | 3.95 | 3.60 | 5.55 | -0.11 | -2.71% | 2 | 874 | 37.07% |
| GOOG241220P00090000 | 2023-05-26 12:58PM EDT | 2024-12-20 | 4.60 | 4.20 | 5.10 | -0.15 | -3.16% | 88 | 978 | 32.80% |
| GOOG250117P00090000 | 2023-05-26 1:03PM EDT | 2025-01-17 | 4.95 | 4.60 | 5.50 | -0.45 | -8.33% | 96 | 6,694 | 33.06% |
| GOOG250620P00090000 | 2023-05-26 3:06PM EDT | 2025-06-20 | 6.42 | 4.90 | 8.50 | +0.17 | +2.72% | 1 | 337 | 36.01% |
| GOOG251219P00090000 | 2023-05-24 10:31AM EDT | 2025-12-19 | 8.00 | 6.45 | 10.00 | 0.00 | - | 1 | 58 | 35.09% |
© 2023 Yahoo. All rights reserved.