GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230818C00050000 | 2023-05-12 11:15AM EDT | 50.00 | 67.95 | 74.05 | 78.45 | 0.00 | - | 18 | 19 | 115.77% |
| GOOG230818C00055000 | 2023-05-25 10:31AM EDT | 55.00 | 68.90 | 69.10 | 73.50 | +68.90 | - | - | 7 | 106.25% |
| GOOG230818C00060000 | 2023-05-23 11:55AM EDT | 60.00 | 65.90 | 64.15 | 68.30 | 0.00 | - | 20 | 30 | 94.48% |
| GOOG230818C00065000 | 2023-05-23 11:55AM EDT | 65.00 | 60.85 | 59.25 | 63.35 | 0.00 | - | 20 | 22 | 87.11% |
| GOOG230818C00070000 | 2023-05-12 11:15AM EDT | 70.00 | 48.35 | 54.35 | 58.45 | 0.00 | - | 18 | 21 | 80.52% |
| GOOG230818C00075000 | 2023-05-04 10:56AM EDT | 75.00 | 31.75 | 49.45 | 53.55 | 0.00 | - | 5 | 19 | 74.07% |
| GOOG230818C00080000 | 2023-05-24 3:04PM EDT | 80.00 | 42.50 | 44.60 | 48.70 | 0.00 | - | 6 | 164 | 68.46% |
| GOOG230818C00085000 | 2023-05-22 3:49PM EDT | 85.00 | 41.90 | 39.80 | 42.60 | 0.00 | - | 41 | 120 | 54.54% |
| GOOG230818C00090000 | 2023-05-26 3:45PM EDT | 90.00 | 37.50 | 35.00 | 39.05 | +4.50 | +13.64% | 11 | 329 | 57.89% |
| GOOG230818C00095000 | 2023-05-26 12:28PM EDT | 95.00 | 32.50 | 30.40 | 33.35 | +1.78 | +5.79% | 7 | 318 | 61.82% |
| GOOG230818C00100000 | 2023-05-26 3:56PM EDT | 100.00 | 27.77 | 26.70 | 28.75 | +0.42 | +1.54% | 19 | 1,331 | 56.59% |
| GOOG230818C00105000 | 2023-05-26 3:18PM EDT | 105.00 | 23.05 | 22.30 | 24.25 | +1.33 | +6.12% | 9 | 3,207 | 51.62% |
| GOOG230818C00110000 | 2023-05-26 3:55PM EDT | 110.00 | 19.10 | 18.85 | 20.00 | +1.00 | +5.52% | 39 | 9,499 | 47.50% |
| GOOG230818C00115000 | 2023-05-26 3:17PM EDT | 115.00 | 14.95 | 14.35 | 16.40 | -0.10 | -0.66% | 59 | 3,713 | 45.69% |
| GOOG230818C00120000 | 2023-05-26 3:53PM EDT | 120.00 | 11.55 | 10.70 | 11.90 | +0.65 | +5.96% | 76 | 4,128 | 38.51% |
| GOOG230818C00125000 | 2023-05-26 3:56PM EDT | 125.00 | 8.45 | 8.30 | 8.70 | +0.50 | +6.29% | 286 | 5,331 | 35.86% |
| GOOG230818C00130000 | 2023-05-26 3:59PM EDT | 130.00 | 5.85 | 5.85 | 6.00 | +0.25 | +4.46% | 708 | 14,298 | 33.50% |
| GOOG230818C00135000 | 2023-05-26 3:34PM EDT | 135.00 | 4.00 | 3.75 | 4.15 | +0.30 | +8.11% | 90 | 2,944 | 32.72% |
| GOOG230818C00140000 | 2023-05-26 3:41PM EDT | 140.00 | 2.60 | 2.52 | 2.80 | +0.15 | +6.12% | 982 | 8,580 | 32.26% |
| GOOG230818C00145000 | 2023-05-26 3:12PM EDT | 145.00 | 1.67 | 1.42 | 1.65 | +0.12 | +7.74% | 232 | 6,038 | 30.74% |
| GOOG230818C00150000 | 2023-05-26 3:56PM EDT | 150.00 | 1.05 | 1.02 | 1.25 | +0.04 | +3.96% | 776 | 1,714 | 32.26% |
| GOOG230818C00155000 | 2023-05-26 12:49PM EDT | 155.00 | 0.72 | 0.66 | 1.18 | +0.05 | +7.46% | 109 | 445 | 35.62% |
| GOOG230818C00160000 | 2023-05-26 1:14PM EDT | 160.00 | 0.48 | 0.44 | 0.47 | +0.04 | +9.09% | 178 | 402 | 31.69% |
| GOOG230818C00165000 | 2023-05-26 3:35PM EDT | 165.00 | 0.33 | 0.31 | 0.47 | -0.01 | -2.94% | 1,404 | 73 | 34.74% |
| GOOG230818C00170000 | 2023-05-26 9:30AM EDT | 170.00 | 0.24 | 0.00 | 0.76 | +0.08 | +50.00% | 116 | 328 | 41.55% |
| GOOG230818C00175000 | 2023-05-26 2:21PM EDT | 175.00 | 0.20 | 0.03 | 0.21 | -0.01 | -4.76% | 144 | 296 | 35.16% |
| GOOG230818C00180000 | 2023-05-26 12:34PM EDT | 180.00 | 0.16 | 0.15 | 0.16 | +0.16 | - | 4 | 312 | 36.08% |
| GOOG230818C00185000 | 2023-05-26 2:24PM EDT | 185.00 | 0.14 | 0.12 | 2.14 | +0.14 | - | 209 | - | 54.44% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230818P00050000 | 2023-05-25 3:10PM EDT | 50.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 19 | 122.22% |
| GOOG230818P00055000 | 2023-05-18 12:52PM EDT | 55.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 1 | 135 | 110.99% |
| GOOG230818P00060000 | 2023-05-19 10:47AM EDT | 60.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 1 | 342 | 100.78% |
| GOOG230818P00065000 | 2023-05-26 11:53AM EDT | 65.00 | 0.05 | 0.03 | 2.17 | +0.01 | +25.00% | 500 | 105 | 91.72% |
| GOOG230818P00070000 | 2023-05-26 2:26PM EDT | 70.00 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 1 | 188 | 52.15% |
| GOOG230818P00075000 | 2023-05-26 3:19PM EDT | 75.00 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 3 | 747 | 49.90% |
| GOOG230818P00080000 | 2023-05-26 1:13PM EDT | 80.00 | 0.17 | 0.17 | 0.19 | -0.04 | -19.05% | 11 | 1,311 | 47.46% |
| GOOG230818P00085000 | 2023-05-26 11:04AM EDT | 85.00 | 0.29 | 0.26 | 0.29 | -0.04 | -12.12% | 29 | 1,698 | 44.87% |
| GOOG230818P00090000 | 2023-05-26 3:54PM EDT | 90.00 | 0.43 | 0.42 | 0.65 | -0.10 | -18.87% | 150 | 2,475 | 46.14% |
| GOOG230818P00095000 | 2023-05-26 3:55PM EDT | 95.00 | 0.65 | 0.64 | 2.00 | -0.11 | -14.47% | 68 | 5,160 | 54.35% |
| GOOG230818P00100000 | 2023-05-26 3:56PM EDT | 100.00 | 0.98 | 0.97 | 1.00 | -0.19 | -16.24% | 92 | 20,270 | 37.99% |
| GOOG230818P00105000 | 2023-05-26 3:48PM EDT | 105.00 | 1.48 | 1.46 | 1.99 | -0.22 | -12.94% | 129 | 7,408 | 39.70% |
| GOOG230818P00110000 | 2023-05-26 3:18PM EDT | 110.00 | 2.27 | 2.17 | 4.70 | -0.27 | -10.63% | 93 | 3,328 | 48.21% |
| GOOG230818P00115000 | 2023-05-26 3:25PM EDT | 115.00 | 3.28 | 3.15 | 4.00 | -0.32 | -8.89% | 286 | 2,923 | 36.05% |
| GOOG230818P00120000 | 2023-05-26 3:30PM EDT | 120.00 | 4.70 | 4.10 | 4.65 | -0.45 | -8.74% | 247 | 2,338 | 30.35% |
| GOOG230818P00125000 | 2023-05-26 3:59PM EDT | 125.00 | 6.52 | 5.00 | 8.60 | -0.58 | -8.17% | 330 | 2,006 | 37.28% |
| GOOG230818P00130000 | 2023-05-26 3:56PM EDT | 130.00 | 8.95 | 8.75 | 9.25 | -0.65 | -6.77% | 32 | 918 | 27.86% |
| GOOG230818P00135000 | 2023-05-26 3:59PM EDT | 135.00 | 12.19 | 11.25 | 14.30 | -0.91 | -6.95% | 1,108 | 72 | 35.36% |
| GOOG230818P00140000 | 2023-05-26 2:07PM EDT | 140.00 | 16.05 | 14.75 | 18.05 | -0.45 | -2.73% | 15 | 37 | 35.71% |
| GOOG230818P00145000 | 2023-05-23 2:28PM EDT | 145.00 | 21.95 | 19.10 | 22.05 | 0.00 | - | 25 | 26 | 35.76% |
| GOOG230818P00155000 | 2023-05-18 11:43AM EDT | 155.00 | 31.62 | 27.50 | 31.60 | 0.00 | - | 1 | 0 | 41.96% |
| GOOG230818P00160000 | 2023-04-19 1:58PM EDT | 160.00 | 54.40 | 34.75 | 38.65 | 0.00 | - | - | 0 | 58.50% |
| GOOG230818P00165000 | 2023-05-16 11:27AM EDT | 165.00 | 45.89 | 37.45 | 41.65 | 0.00 | - | - | 0 | 50.04% |
© 2023 Yahoo. All rights reserved.