GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231020C00045000 | 2023-05-17 3:34PM EDT | 45.00 | 77.10 | 79.45 | 83.55 | 0.00 | - | 2 | 172 | 101.47% |
| GOOG231020C00050000 | 2023-05-22 2:13PM EDT | 50.00 | 77.30 | 74.55 | 79.00 | 0.00 | - | 2 | 98 | 96.75% |
| GOOG231020C00055000 | 2023-03-21 11:00AM EDT | 55.00 | 50.13 | 50.40 | 54.05 | 0.00 | - | 10 | 65 | 0.00% |
| GOOG231020C00060000 | 2023-05-23 9:52AM EDT | 60.00 | 66.25 | 64.85 | 68.95 | 0.00 | - | 2 | 12 | 81.40% |
| GOOG231020C00065000 | 2023-04-28 12:10PM EDT | 65.00 | 44.35 | 60.00 | 64.10 | 0.00 | - | 10 | 14 | 75.61% |
| GOOG231020C00070000 | 2023-05-22 11:42AM EDT | 70.00 | 57.75 | 55.20 | 59.30 | 0.00 | - | 4 | 30 | 70.53% |
| GOOG231020C00075000 | 2023-05-22 11:41AM EDT | 75.00 | 52.81 | 50.40 | 54.50 | 0.00 | - | 6 | 42 | 65.53% |
| GOOG231020C00080000 | 2023-05-24 10:31AM EDT | 80.00 | 43.80 | 45.70 | 49.80 | 0.00 | - | 160 | 316 | 61.38% |
| GOOG231020C00085000 | 2023-05-24 11:23AM EDT | 85.00 | 39.80 | 41.05 | 44.05 | 0.00 | - | 3 | 601 | 53.44% |
| GOOG231020C00090000 | 2023-05-26 1:35PM EDT | 90.00 | 38.30 | 37.70 | 39.40 | -0.34 | -0.88% | 2 | 1,015 | 53.93% |
| GOOG231020C00095000 | 2023-05-26 2:20PM EDT | 95.00 | 33.60 | 32.30 | 34.95 | +1.08 | +3.32% | 2 | 1,072 | 55.10% |
| GOOG231020C00100000 | 2023-05-26 2:01PM EDT | 100.00 | 29.31 | 28.65 | 30.55 | +1.24 | +4.42% | 60 | 499 | 51.25% |
| GOOG231020C00105000 | 2023-05-26 2:59PM EDT | 105.00 | 24.97 | 24.95 | 26.50 | -0.58 | -2.27% | 4 | 500 | 48.54% |
| GOOG231020C00110000 | 2023-05-26 3:01PM EDT | 110.00 | 21.03 | 21.10 | 22.40 | +1.03 | +5.15% | 164 | 1,397 | 45.08% |
| GOOG231020C00115000 | 2023-05-26 3:00PM EDT | 115.00 | 17.21 | 15.40 | 18.40 | +0.91 | +5.58% | 72 | 1,257 | 41.48% |
| GOOG231020C00120000 | 2023-05-26 1:30PM EDT | 120.00 | 14.30 | 13.35 | 14.55 | +1.20 | +9.16% | 36 | 3,020 | 37.79% |
| GOOG231020C00125000 | 2023-05-26 3:24PM EDT | 125.00 | 11.10 | 10.90 | 12.00 | +0.50 | +4.72% | 252 | 1,884 | 37.51% |
| GOOG231020C00130000 | 2023-05-26 3:57PM EDT | 130.00 | 8.47 | 8.35 | 10.25 | +0.77 | +10.00% | 128 | 3,033 | 38.71% |
| GOOG231020C00135000 | 2023-05-26 2:53PM EDT | 135.00 | 6.18 | 6.15 | 8.20 | +0.14 | +2.32% | 152 | 5,334 | 37.98% |
| GOOG231020C00140000 | 2023-05-26 3:15PM EDT | 140.00 | 4.53 | 4.45 | 4.55 | +0.23 | +5.35% | 97 | 1,121 | 30.72% |
| GOOG231020C00145000 | 2023-05-26 3:38PM EDT | 145.00 | 3.22 | 1.09 | 3.25 | +0.22 | +7.33% | 107 | 813 | 30.03% |
| GOOG231020C00150000 | 2023-05-26 3:15PM EDT | 150.00 | 2.25 | 0.42 | 2.26 | -0.06 | -2.60% | 149 | 1,361 | 29.42% |
| GOOG231020C00155000 | 2023-05-26 2:40PM EDT | 155.00 | 1.54 | 0.30 | 1.59 | +0.23 | +17.56% | 4 | 911 | 29.20% |
| GOOG231020C00160000 | 2023-05-26 3:48PM EDT | 160.00 | 1.09 | 0.21 | 1.12 | +0.07 | +6.86% | 4 | 819 | 29.15% |
| GOOG231020C00165000 | 2023-05-26 3:01PM EDT | 165.00 | 0.79 | 0.61 | 0.81 | +0.05 | +6.76% | 68 | 42 | 29.35% |
| GOOG231020C00170000 | 2023-05-26 1:35PM EDT | 170.00 | 0.56 | 0.55 | 0.59 | +0.07 | +14.29% | 3 | 84 | 29.61% |
| GOOG231020C00175000 | 2023-05-26 2:02PM EDT | 175.00 | 0.43 | 0.41 | 0.45 | +0.11 | +34.38% | 223 | 53 | 30.13% |
| GOOG231020C00180000 | 2023-05-26 1:30PM EDT | 180.00 | 0.33 | 0.00 | 0.36 | +0.33 | - | 77 | 28 | 30.86% |
| GOOG231020C00185000 | 2023-05-26 2:52PM EDT | 185.00 | 0.28 | 0.00 | 0.29 | +0.28 | - | 2 | - | 31.54% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231020P00045000 | 2023-05-26 1:22PM EDT | 45.00 | 0.03 | 0.02 | 2.14 | -0.02 | -40.00% | 20 | 431 | 101.71% |
| GOOG231020P00050000 | 2023-05-23 3:01PM EDT | 50.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 41 | 54.30% |
| GOOG231020P00055000 | 2023-05-16 3:38PM EDT | 55.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 1 | 20 | 52.34% |
| GOOG231020P00060000 | 2023-05-24 11:43AM EDT | 60.00 | 0.12 | 0.08 | 0.10 | 0.00 | - | 20 | 243 | 50.20% |
| GOOG231020P00065000 | 2023-05-24 11:04AM EDT | 65.00 | 0.19 | 0.13 | 1.05 | 0.00 | - | 2 | 218 | 60.60% |
| GOOG231020P00070000 | 2023-05-22 3:44PM EDT | 70.00 | 0.19 | 0.20 | 0.24 | 0.00 | - | 4 | 580 | 46.58% |
| GOOG231020P00075000 | 2023-05-25 10:59AM EDT | 75.00 | 0.38 | 0.31 | 0.35 | 0.00 | - | 3 | 832 | 44.41% |
| GOOG231020P00080000 | 2023-05-26 10:01AM EDT | 80.00 | 0.54 | 0.46 | 0.50 | +0.01 | +1.89% | 1 | 1,080 | 42.29% |
| GOOG231020P00085000 | 2023-05-26 3:08PM EDT | 85.00 | 0.70 | 0.66 | 0.71 | -0.22 | -23.91% | 1 | 757 | 40.31% |
| GOOG231020P00090000 | 2023-05-26 3:51PM EDT | 90.00 | 0.97 | 0.95 | 2.50 | -0.15 | -13.39% | 152 | 1,874 | 50.02% |
| GOOG231020P00095000 | 2023-05-26 3:51PM EDT | 95.00 | 1.37 | 1.33 | 1.39 | -0.15 | -9.87% | 54 | 1,355 | 36.57% |
| GOOG231020P00100000 | 2023-05-26 3:08PM EDT | 100.00 | 1.92 | 1.85 | 2.30 | -0.25 | -11.52% | 4 | 1,459 | 37.09% |
| GOOG231020P00105000 | 2023-05-26 3:07PM EDT | 105.00 | 2.62 | 2.55 | 4.75 | -0.14 | -5.07% | 259 | 944 | 42.96% |
| GOOG231020P00110000 | 2023-05-26 12:32PM EDT | 110.00 | 3.45 | 3.45 | 3.55 | -0.40 | -10.39% | 486 | 1,672 | 31.52% |
| GOOG231020P00115000 | 2023-05-26 12:19PM EDT | 115.00 | 4.60 | 4.65 | 4.75 | -0.45 | -8.91% | 77 | 466 | 29.91% |
| GOOG231020P00120000 | 2023-05-26 3:45PM EDT | 120.00 | 6.20 | 4.40 | 6.30 | -0.60 | -8.82% | 125 | 876 | 28.40% |
| GOOG231020P00125000 | 2023-05-26 3:57PM EDT | 125.00 | 8.15 | 8.10 | 8.25 | -0.80 | -8.94% | 245 | 327 | 26.92% |
| GOOG231020P00130000 | 2023-05-26 11:57AM EDT | 130.00 | 10.55 | 10.50 | 12.00 | -0.30 | -2.76% | 34 | 103 | 29.77% |
| GOOG231020P00135000 | 2023-05-26 11:57AM EDT | 135.00 | 13.33 | 13.15 | 15.60 | -1.19 | -8.20% | 4 | 31 | 30.93% |
| GOOG231020P00140000 | 2023-05-25 10:59AM EDT | 140.00 | 17.58 | 15.95 | 19.00 | 0.00 | - | 2 | 18 | 30.31% |
| GOOG231020P00145000 | 2023-05-24 10:49AM EDT | 145.00 | 24.50 | 19.60 | 22.90 | 0.00 | - | 3 | 13 | 30.37% |
| GOOG231020P00150000 | 2023-05-25 11:26AM EDT | 150.00 | 25.31 | 24.40 | 26.60 | 0.00 | - | 4 | 2 | 28.36% |
| GOOG231020P00155000 | 2023-05-25 10:15AM EDT | 155.00 | 31.06 | 27.55 | 31.70 | 0.00 | - | 10 | 10 | 32.06% |
© 2023 Yahoo. All rights reserved.