GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230721C00045000 | 2023-05-11 10:30AM EDT | 45.00 | 72.60 | 78.75 | 82.90 | 0.00 | - | 2 | 3 | 137.89% |
| GOOG230721C00050000 | 2023-05-22 3:10PM EDT | 50.00 | 76.31 | 73.80 | 77.95 | 0.00 | - | 1 | 31 | 127.34% |
| GOOG230721C00055000 | 2023-05-16 3:17PM EDT | 55.00 | 67.25 | 68.85 | 72.95 | 0.00 | - | 1 | 0 | 116.41% |
| GOOG230721C00060000 | 2023-05-17 9:33AM EDT | 60.00 | 61.80 | 63.90 | 68.00 | 0.00 | - | 3 | 19 | 107.28% |
| GOOG230721C00065000 | 2023-05-18 9:57AM EDT | 65.00 | 57.38 | 58.95 | 63.05 | 0.00 | - | 2 | 54 | 98.58% |
| GOOG230721C00070000 | 2023-05-11 9:38AM EDT | 70.00 | 48.00 | 54.00 | 58.10 | 0.00 | - | 2 | 49 | 90.33% |
| GOOG230721C00075000 | 2023-05-26 10:21AM EDT | 75.00 | 50.75 | 49.05 | 53.15 | +8.05 | +18.85% | 1 | 103 | 82.32% |
| GOOG230721C00080000 | 2023-05-24 10:47AM EDT | 80.00 | 42.00 | 44.10 | 48.25 | 0.00 | - | 4 | 483 | 75.24% |
| GOOG230721C00085000 | 2023-05-19 11:38AM EDT | 85.00 | 39.90 | 39.20 | 42.85 | 0.00 | - | 50 | 501 | 63.53% |
| GOOG230721C00090000 | 2023-05-26 9:48AM EDT | 90.00 | 35.10 | 34.30 | 38.40 | -0.40 | -1.13% | 1 | 897 | 61.62% |
| GOOG230721C00095000 | 2023-05-26 2:59PM EDT | 95.00 | 30.63 | 29.45 | 32.00 | -0.25 | -0.81% | 55 | 2,641 | 62.11% |
| GOOG230721C00100000 | 2023-05-26 3:53PM EDT | 100.00 | 26.80 | 24.70 | 26.95 | +1.15 | +4.48% | 52 | 4,810 | 52.92% |
| GOOG230721C00105000 | 2023-05-26 2:54PM EDT | 105.00 | 21.85 | 20.85 | 23.00 | +0.90 | +4.30% | 73 | 4,528 | 53.87% |
| GOOG230721C00110000 | 2023-05-26 3:47PM EDT | 110.00 | 17.41 | 17.10 | 18.00 | +1.21 | +7.47% | 107 | 5,540 | 44.61% |
| GOOG230721C00115000 | 2023-05-26 3:50PM EDT | 115.00 | 13.25 | 12.40 | 14.30 | +0.85 | +6.85% | 79 | 12,492 | 43.60% |
| GOOG230721C00120000 | 2023-05-26 3:52PM EDT | 120.00 | 9.40 | 9.25 | 10.80 | +0.65 | +7.43% | 136 | 14,241 | 41.39% |
| GOOG230721C00125000 | 2023-05-26 3:56PM EDT | 125.00 | 6.25 | 6.05 | 6.20 | +0.50 | +8.70% | 755 | 4,357 | 31.15% |
| GOOG230721C00130000 | 2023-05-26 3:59PM EDT | 130.00 | 3.70 | 3.65 | 3.90 | +0.18 | +5.11% | 1,541 | 19,992 | 30.15% |
| GOOG230721C00135000 | 2023-05-26 3:59PM EDT | 135.00 | 2.09 | 1.93 | 2.50 | +0.16 | +8.29% | 2,093 | 3,532 | 30.73% |
| GOOG230721C00140000 | 2023-05-26 3:56PM EDT | 140.00 | 1.15 | 0.88 | 1.50 | +0.09 | +8.49% | 899 | 4,029 | 30.82% |
| GOOG230721C00145000 | 2023-05-26 3:56PM EDT | 145.00 | 0.63 | 0.60 | 0.69 | +0.10 | +18.87% | 865 | 1,601 | 29.05% |
| GOOG230721C00150000 | 2023-05-26 3:52PM EDT | 150.00 | 0.36 | 0.20 | 0.45 | +0.04 | +12.50% | 420 | 3,545 | 30.57% |
| GOOG230721C00155000 | 2023-05-26 3:41PM EDT | 155.00 | 0.23 | 0.22 | 0.65 | +0.03 | +15.00% | 235 | 552 | 37.72% |
| GOOG230721C00160000 | 2023-05-26 3:23PM EDT | 160.00 | 0.16 | 0.15 | 0.25 | +0.01 | +6.67% | 34 | 958 | 34.62% |
| GOOG230721C00165000 | 2023-05-26 2:51PM EDT | 165.00 | 0.12 | 0.12 | 2.24 | +0.02 | +20.00% | 3 | 133 | 52.69% |
| GOOG230721C00170000 | 2023-05-25 3:36PM EDT | 170.00 | 0.09 | 0.09 | 2.22 | 0.00 | - | 1 | 107 | 56.42% |
| GOOG230721C00175000 | 2023-05-23 3:00PM EDT | 175.00 | 0.04 | 0.07 | 0.08 | 0.00 | - | 1 | 212 | 37.70% |
| GOOG230721C00180000 | 2023-05-26 2:45PM EDT | 180.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 70 | 61 | 39.75% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230721P00045000 | 2023-05-12 1:20PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,000 | 89.06% |
| GOOG230721P00050000 | 2023-05-11 11:00AM EDT | 50.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 215 | 594 | 150.64% |
| GOOG230721P00055000 | 2023-05-25 11:19AM EDT | 55.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 318 | 136.62% |
| GOOG230721P00060000 | 2023-05-23 9:46AM EDT | 60.00 | 0.02 | 0.00 | 0.78 | 0.00 | - | 1 | 417 | 101.95% |
| GOOG230721P00065000 | 2023-05-22 11:48AM EDT | 65.00 | 0.01 | 0.01 | 1.10 | 0.00 | - | 5 | 412 | 98.14% |
| GOOG230721P00070000 | 2023-05-24 12:17PM EDT | 70.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 15 | 981 | 58.20% |
| GOOG230721P00075000 | 2023-05-24 10:27AM EDT | 75.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 5 | 979 | 53.52% |
| GOOG230721P00080000 | 2023-05-26 1:33PM EDT | 80.00 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 3 | 1,373 | 50.78% |
| GOOG230721P00085000 | 2023-05-26 2:27PM EDT | 85.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 73 | 2,925 | 46.68% |
| GOOG230721P00090000 | 2023-05-26 3:22PM EDT | 90.00 | 0.16 | 0.15 | 0.16 | -0.02 | -11.11% | 34 | 6,578 | 43.65% |
| GOOG230721P00095000 | 2023-05-26 3:55PM EDT | 95.00 | 0.24 | 0.24 | 0.26 | -0.06 | -20.00% | 47 | 2,996 | 40.72% |
| GOOG230721P00100000 | 2023-05-26 3:28PM EDT | 100.00 | 0.41 | 0.39 | 0.42 | -0.07 | -14.58% | 585 | 7,116 | 37.89% |
| GOOG230721P00105000 | 2023-05-26 3:37PM EDT | 105.00 | 0.66 | 0.65 | 0.68 | -0.14 | -17.50% | 357 | 7,074 | 35.11% |
| GOOG230721P00110000 | 2023-05-26 3:52PM EDT | 110.00 | 1.11 | 1.09 | 1.12 | -0.18 | -13.95% | 411 | 4,313 | 32.59% |
| GOOG230721P00115000 | 2023-05-26 3:56PM EDT | 115.00 | 1.81 | 1.70 | 2.35 | -0.34 | -15.81% | 482 | 5,999 | 33.79% |
| GOOG230721P00120000 | 2023-05-26 3:54PM EDT | 120.00 | 2.99 | 2.84 | 3.05 | -0.46 | -13.33% | 917 | 12,961 | 28.33% |
| GOOG230721P00125000 | 2023-05-26 3:47PM EDT | 125.00 | 4.74 | 4.50 | 5.00 | -0.69 | -12.71% | 702 | 1,227 | 27.15% |
| GOOG230721P00130000 | 2023-05-26 3:55PM EDT | 130.00 | 7.30 | 7.30 | 7.50 | -0.90 | -10.98% | 62 | 763 | 24.92% |
| GOOG230721P00135000 | 2023-05-26 1:04PM EDT | 135.00 | 11.16 | 10.60 | 12.40 | -0.74 | -6.22% | 14 | 113 | 32.73% |
| GOOG230721P00140000 | 2023-05-26 12:32PM EDT | 140.00 | 14.75 | 14.10 | 17.15 | -1.10 | -6.94% | 20 | 152 | 38.34% |
| GOOG230721P00145000 | 2023-05-22 10:06AM EDT | 145.00 | 18.80 | 17.55 | 21.60 | 0.00 | - | 7 | 0 | 40.81% |
| GOOG230721P00150000 | 2023-05-26 12:27PM EDT | 150.00 | 24.25 | 22.45 | 26.60 | -0.55 | -2.22% | 6 | 1 | 46.45% |
| GOOG230721P00155000 | 2023-02-13 11:22AM EDT | 155.00 | 60.36 | 58.40 | 61.95 | 0.00 | - | 2 | 0 | 209.96% |
| GOOG230721P00160000 | 2023-02-13 11:21AM EDT | 160.00 | 65.37 | 63.40 | 66.95 | 0.00 | - | 2 | 0 | 216.41% |
| GOOG230721P00170000 | 2023-05-26 12:04PM EDT | 170.00 | 44.15 | 42.10 | 46.60 | +44.15 | - | 1 | 0 | 65.58% |
| GOOG230721P00180000 | 2023-05-19 10:04AM EDT | 180.00 | 56.15 | 52.10 | 56.60 | 0.00 | - | 6 | 0 | 73.68% |
© 2023 Yahoo. All rights reserved.