GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231117C00050000 | 2023-05-23 11:08AM EDT | 50.00 | 75.91 | 74.80 | 78.90 | 0.00 | - | 2 | 92 | 89.70% |
| GOOG231117C00055000 | 2023-05-23 1:49PM EDT | 55.00 | 69.80 | 70.00 | 74.05 | 0.00 | - | 3 | 5 | 83.72% |
| GOOG231117C00060000 | 2023-05-22 1:56PM EDT | 60.00 | 67.97 | 65.20 | 69.25 | 0.00 | - | 98 | 51 | 78.30% |
| GOOG231117C00065000 | 2023-05-26 2:30PM EDT | 65.00 | 62.23 | 60.40 | 64.45 | +1.73 | +2.86% | 3 | 24 | 73.05% |
| GOOG231117C00070000 | 2023-05-26 2:30PM EDT | 70.00 | 57.50 | 55.65 | 59.70 | +0.41 | +0.72% | 3 | 339 | 68.38% |
| GOOG231117C00075000 | 2023-05-25 10:42AM EDT | 75.00 | 51.38 | 51.00 | 53.95 | 0.00 | - | 2 | 387 | 60.19% |
| GOOG231117C00080000 | 2023-05-23 11:51AM EDT | 80.00 | 47.95 | 46.35 | 48.95 | 0.00 | - | 8 | 863 | 55.44% |
| GOOG231117C00085000 | 2023-05-25 11:27AM EDT | 85.00 | 43.34 | 41.90 | 44.30 | 0.00 | - | 4 | 975 | 52.59% |
| GOOG231117C00090000 | 2023-05-25 1:45PM EDT | 90.00 | 38.50 | 38.25 | 40.05 | 0.00 | - | 3 | 655 | 52.64% |
| GOOG231117C00095000 | 2023-05-26 3:37PM EDT | 95.00 | 34.73 | 34.50 | 35.75 | +0.43 | +1.25% | 4 | 448 | 51.26% |
| GOOG231117C00100000 | 2023-05-26 11:40AM EDT | 100.00 | 30.80 | 29.75 | 31.60 | +1.33 | +4.51% | 1 | 1,198 | 51.25% |
| GOOG231117C00105000 | 2023-05-26 11:50AM EDT | 105.00 | 26.65 | 24.50 | 27.60 | +2.50 | +10.35% | 2 | 1,971 | 48.56% |
| GOOG231117C00110000 | 2023-05-26 3:55PM EDT | 110.00 | 22.35 | 22.30 | 23.50 | +0.50 | +2.29% | 12 | 1,578 | 45.08% |
| GOOG231117C00115000 | 2023-05-26 3:37PM EDT | 115.00 | 18.90 | 18.70 | 20.25 | +0.91 | +5.06% | 14 | 1,054 | 43.92% |
| GOOG231117C00120000 | 2023-05-26 2:35PM EDT | 120.00 | 15.50 | 15.35 | 16.05 | -0.15 | -0.96% | 55 | 2,960 | 39.15% |
| GOOG231117C00125000 | 2023-05-26 2:24PM EDT | 125.00 | 12.50 | 12.35 | 14.15 | +0.50 | +4.17% | 54 | 4,176 | 40.64% |
| GOOG231117C00130000 | 2023-05-26 3:54PM EDT | 130.00 | 9.95 | 9.75 | 9.90 | +0.75 | +8.15% | 615 | 2,066 | 34.42% |
| GOOG231117C00135000 | 2023-05-26 3:05PM EDT | 135.00 | 7.53 | 7.50 | 7.65 | +0.23 | +3.15% | 58 | 2,575 | 33.14% |
| GOOG231117C00140000 | 2023-05-26 1:47PM EDT | 140.00 | 5.70 | 5.70 | 5.80 | +0.20 | +3.64% | 124 | 1,618 | 32.10% |
| GOOG231117C00145000 | 2023-05-26 11:16AM EDT | 145.00 | 4.15 | 4.20 | 4.35 | +0.25 | +6.41% | 19 | 674 | 31.35% |
| GOOG231117C00150000 | 2023-05-26 3:53PM EDT | 150.00 | 3.15 | 1.05 | 3.20 | +0.29 | +10.14% | 36 | 2,594 | 30.70% |
| GOOG231117C00155000 | 2023-05-26 3:37PM EDT | 155.00 | 2.35 | 1.11 | 2.34 | +0.09 | +3.98% | 48 | 863 | 30.26% |
| GOOG231117C00160000 | 2023-05-26 3:36PM EDT | 160.00 | 1.69 | 0.32 | 1.71 | -0.03 | -1.74% | 27 | 381 | 30.01% |
| GOOG231117C00165000 | 2023-05-26 1:59PM EDT | 165.00 | 1.21 | 0.23 | 1.26 | -0.06 | -4.72% | 3 | 527 | 29.93% |
| GOOG231117C00170000 | 2023-05-26 1:33PM EDT | 170.00 | 0.91 | 0.17 | 0.95 | -0.03 | -3.19% | 1 | 18 | 30.08% |
| GOOG231117C00175000 | 2023-05-26 3:47PM EDT | 175.00 | 0.71 | 0.13 | 0.72 | +0.71 | - | 11 | 0 | 30.29% |
| GOOG231117C00180000 | 2023-05-26 3:58PM EDT | 180.00 | 0.53 | 0.05 | 0.56 | +0.53 | - | 31 | 1 | 30.64% |
| GOOG231117C00185000 | 2023-05-25 3:46PM EDT | 185.00 | 0.47 | 0.00 | 0.46 | +0.47 | - | - | 33 | 31.28% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231117P00050000 | 2023-05-19 2:21PM EDT | 50.00 | 0.04 | 0.05 | 0.07 | 0.00 | - | 1 | 196 | 53.71% |
| GOOG231117P00055000 | 2023-05-19 2:20PM EDT | 55.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 1 | 280 | 50.88% |
| GOOG231117P00060000 | 2023-05-24 10:39AM EDT | 60.00 | 0.19 | 0.13 | 0.16 | 0.00 | - | 19 | 336 | 49.61% |
| GOOG231117P00065000 | 2023-05-25 3:39PM EDT | 65.00 | 0.26 | 0.21 | 0.24 | 0.00 | - | 8 | 338 | 47.46% |
| GOOG231117P00070000 | 2023-05-26 2:04PM EDT | 70.00 | 0.35 | 0.33 | 0.36 | -0.02 | -5.41% | 21 | 826 | 45.61% |
| GOOG231117P00075000 | 2023-05-25 11:27AM EDT | 75.00 | 0.56 | 0.48 | 0.51 | 0.00 | - | 14 | 1,475 | 43.58% |
| GOOG231117P00080000 | 2023-05-26 3:07PM EDT | 80.00 | 0.73 | 0.69 | 0.72 | -0.05 | -6.41% | 1 | 1,847 | 41.72% |
| GOOG231117P00085000 | 2023-05-26 3:38PM EDT | 85.00 | 1.00 | 0.96 | 1.00 | -0.11 | -9.91% | 3 | 2,609 | 39.94% |
| GOOG231117P00090000 | 2023-05-25 3:46PM EDT | 90.00 | 1.50 | 1.32 | 1.37 | 0.00 | - | 72 | 1,697 | 38.21% |
| GOOG231117P00095000 | 2023-05-24 9:49AM EDT | 95.00 | 2.15 | 1.80 | 1.86 | 0.00 | - | 42 | 1,509 | 36.56% |
| GOOG231117P00100000 | 2023-05-26 3:52PM EDT | 100.00 | 2.46 | 2.42 | 2.49 | -0.22 | -8.21% | 16 | 1,017 | 34.93% |
| GOOG231117P00105000 | 2023-05-26 3:57PM EDT | 105.00 | 3.25 | 3.20 | 3.30 | -0.35 | -9.72% | 3 | 626 | 33.35% |
| GOOG231117P00110000 | 2023-05-26 3:52PM EDT | 110.00 | 4.27 | 4.25 | 4.35 | -0.38 | -8.17% | 4 | 1,128 | 31.89% |
| GOOG231117P00115000 | 2023-05-26 3:35PM EDT | 115.00 | 5.60 | 5.50 | 5.65 | -0.40 | -6.67% | 34 | 324 | 30.41% |
| GOOG231117P00120000 | 2023-05-26 2:13PM EDT | 120.00 | 7.28 | 7.10 | 7.25 | -0.47 | -6.06% | 120 | 806 | 28.91% |
| GOOG231117P00125000 | 2023-05-26 10:43AM EDT | 125.00 | 9.10 | 7.80 | 9.20 | -0.75 | -7.61% | 35 | 1,203 | 27.42% |
| GOOG231117P00130000 | 2023-05-26 1:18PM EDT | 130.00 | 11.50 | 9.95 | 13.65 | -0.75 | -6.12% | 178 | 102 | 32.06% |
| GOOG231117P00135000 | 2023-05-25 2:48PM EDT | 135.00 | 15.42 | 14.05 | 16.45 | 0.00 | - | 4 | 154 | 30.87% |
| GOOG231117P00140000 | 2023-05-25 3:39PM EDT | 140.00 | 18.27 | 16.30 | 17.90 | 0.00 | - | 136 | 143 | 24.09% |
| GOOG231117P00145000 | 2023-05-25 3:38PM EDT | 145.00 | 22.05 | 20.05 | 23.10 | 0.00 | - | 44 | 55 | 28.53% |
| GOOG231117P00150000 | 2023-05-22 11:24AM EDT | 150.00 | 24.46 | 24.40 | 27.05 | 0.00 | - | 1 | 1 | 27.88% |
| GOOG231117P00155000 | 2023-05-22 12:11PM EDT | 155.00 | 29.22 | 27.70 | 31.75 | +29.22 | - | - | 0 | 29.58% |
| GOOG231117P00160000 | 2023-04-25 3:10PM EDT | 160.00 | 54.64 | 33.55 | 37.50 | 0.00 | - | 4 | 0 | 35.68% |
© 2023 Yahoo. All rights reserved.