GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240315C00055000 | 2023-05-02 12:50PM EDT | 55.00 | 53.85 | 70.50 | 75.40 | 0.00 | - | 65 | 75 | 72.52% |
| GOOG240315C00060000 | 2023-05-18 9:50AM EDT | 60.00 | 64.45 | 66.00 | 70.70 | 0.00 | - | 2 | 679 | 68.84% |
| GOOG240315C00065000 | 2023-05-17 3:13PM EDT | 65.00 | 59.55 | 61.50 | 66.00 | 0.00 | - | 117 | 298 | 65.12% |
| GOOG240315C00070000 | 2023-05-26 12:32PM EDT | 70.00 | 59.20 | 56.80 | 61.50 | +2.10 | +3.68% | 3 | 260 | 61.41% |
| GOOG240315C00075000 | 2023-05-04 9:52AM EDT | 75.00 | 36.35 | 52.25 | 56.70 | 0.00 | - | 2 | 166 | 57.35% |
| GOOG240315C00080000 | 2023-05-26 10:31AM EDT | 80.00 | 49.93 | 47.75 | 52.50 | +2.08 | +4.35% | 2 | 307 | 54.81% |
| GOOG240315C00085000 | 2023-05-23 1:59PM EDT | 85.00 | 43.87 | 43.70 | 48.30 | 0.00 | - | 2 | 405 | 52.95% |
| GOOG240315C00090000 | 2023-05-26 3:43PM EDT | 90.00 | 41.62 | 39.50 | 43.90 | +1.58 | +3.95% | 5 | 216 | 50.13% |
| GOOG240315C00095000 | 2023-05-26 3:16PM EDT | 95.00 | 37.58 | 36.45 | 40.00 | +5.63 | +17.62% | 2 | 777 | 55.41% |
| GOOG240315C00100000 | 2023-05-26 2:15PM EDT | 100.00 | 33.15 | 32.50 | 36.00 | +0.57 | +1.75% | 1 | 244 | 52.57% |
| GOOG240315C00105000 | 2023-05-26 2:14PM EDT | 105.00 | 29.35 | 28.45 | 32.00 | +0.32 | +1.10% | 4 | 415 | 49.55% |
| GOOG240315C00110000 | 2023-05-26 2:35PM EDT | 110.00 | 25.80 | 25.30 | 28.05 | +0.95 | +3.82% | 18 | 527 | 46.49% |
| GOOG240315C00115000 | 2023-05-26 3:13PM EDT | 115.00 | 22.45 | 22.05 | 25.00 | +2.29 | +11.36% | 7 | 1,511 | 45.41% |
| GOOG240315C00120000 | 2023-05-26 12:51PM EDT | 120.00 | 20.60 | 18.95 | 21.60 | +1.90 | +10.16% | 15 | 3,092 | 43.10% |
| GOOG240315C00125000 | 2023-05-26 3:19PM EDT | 125.00 | 16.40 | 16.00 | 17.00 | +0.10 | +0.61% | 25 | 1,125 | 37.73% |
| GOOG240315C00130000 | 2023-05-26 3:27PM EDT | 130.00 | 13.73 | 13.25 | 16.00 | +0.05 | +0.37% | 30 | 2,603 | 40.13% |
| GOOG240315C00135000 | 2023-05-26 3:08PM EDT | 135.00 | 11.35 | 10.85 | 14.00 | +0.05 | +0.44% | 47 | 1,825 | 39.80% |
| GOOG240315C00140000 | 2023-05-26 2:56PM EDT | 140.00 | 9.30 | 7.55 | 11.90 | +1.75 | +23.18% | 17 | 1,428 | 38.80% |
| GOOG240315C00145000 | 2023-05-26 10:31AM EDT | 145.00 | 7.55 | 6.00 | 10.00 | +0.36 | +5.01% | 162 | 1,620 | 37.81% |
| GOOG240315C00150000 | 2023-05-26 2:46PM EDT | 150.00 | 6.00 | 3.50 | 6.30 | +0.24 | +4.17% | 7 | 1,926 | 31.94% |
| GOOG240315C00155000 | 2023-05-26 2:25PM EDT | 155.00 | 4.70 | 2.50 | 7.00 | -0.35 | -6.93% | 6 | 2,806 | 36.40% |
| GOOG240315C00160000 | 2023-05-26 3:24PM EDT | 160.00 | 3.75 | 3.45 | 5.40 | -0.35 | -8.54% | 30 | 8,132 | 34.71% |
| GOOG240315C00165000 | 2023-05-24 11:40AM EDT | 165.00 | 2.45 | 0.90 | 4.45 | 0.00 | - | 2 | 757 | 34.29% |
| GOOG240315C00170000 | 2023-05-25 3:55PM EDT | 170.00 | 2.42 | 0.00 | 5.00 | 0.00 | - | 6 | 431 | 38.03% |
| GOOG240315C00175000 | 2023-05-26 3:25PM EDT | 175.00 | 1.80 | 1.00 | 2.50 | -0.53 | -22.75% | 18 | 1,732 | 31.82% |
| GOOG240315C00180000 | 2023-05-26 2:59PM EDT | 180.00 | 1.45 | 0.00 | 2.75 | -0.02 | -1.36% | 59 | 15 | 34.53% |
| GOOG240315C00185000 | 2023-05-26 2:33PM EDT | 185.00 | 1.22 | 0.15 | 3.30 | -0.18 | -12.86% | 12 | 219 | 38.25% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240315P00055000 | 2023-05-22 9:46AM EDT | 55.00 | 0.54 | 0.01 | 1.07 | 0.00 | - | 1 | 2,399 | 51.34% |
| GOOG240315P00060000 | 2023-05-22 2:45PM EDT | 60.00 | 0.38 | 0.00 | 0.84 | 0.00 | - | 4 | 3,205 | 50.66% |
| GOOG240315P00065000 | 2023-05-24 2:07PM EDT | 65.00 | 0.78 | 0.00 | 1.16 | 0.00 | - | 2 | 3,793 | 49.19% |
| GOOG240315P00070000 | 2023-05-24 2:11PM EDT | 70.00 | 0.92 | 0.45 | 1.85 | 0.00 | - | 2 | 3,513 | 49.95% |
| GOOG240315P00075000 | 2023-05-25 1:48PM EDT | 75.00 | 1.21 | 0.45 | 1.67 | 0.00 | - | 2 | 1,690 | 43.86% |
| GOOG240315P00080000 | 2023-05-26 11:11AM EDT | 80.00 | 1.40 | 0.11 | 2.27 | -0.15 | -9.68% | 12 | 2,115 | 42.99% |
| GOOG240315P00085000 | 2023-05-26 11:09AM EDT | 85.00 | 1.95 | 1.67 | 1.93 | -1.27 | -39.44% | 27 | 2,771 | 36.64% |
| GOOG240315P00090000 | 2023-05-26 2:06PM EDT | 90.00 | 2.43 | 0.99 | 2.57 | -0.15 | -5.81% | 5 | 2,316 | 35.57% |
| GOOG240315P00095000 | 2023-05-24 12:45PM EDT | 95.00 | 3.60 | 2.80 | 5.50 | 0.00 | - | 3 | 249 | 42.28% |
| GOOG240315P00100000 | 2023-05-26 3:20PM EDT | 100.00 | 2.66 | 3.70 | 4.60 | -1.54 | -36.67% | 14 | 724 | 34.42% |
| GOOG240315P00105000 | 2023-05-26 1:55PM EDT | 105.00 | 5.10 | 4.70 | 5.80 | -0.10 | -1.92% | 35 | 827 | 33.42% |
| GOOG240315P00110000 | 2023-05-26 2:13PM EDT | 110.00 | 6.10 | 5.60 | 8.00 | -0.25 | -3.94% | 8 | 1,250 | 34.53% |
| GOOG240315P00115000 | 2023-05-25 10:45AM EDT | 115.00 | 7.95 | 7.00 | 9.10 | 0.00 | - | 11 | 473 | 32.05% |
| GOOG240315P00120000 | 2023-05-26 11:48AM EDT | 120.00 | 9.15 | 8.65 | 10.00 | -0.69 | -7.01% | 10 | 342 | 28.71% |
| GOOG240315P00125000 | 2023-05-26 9:41AM EDT | 125.00 | 11.81 | 11.10 | 13.50 | -0.09 | -0.76% | 30 | 406 | 30.81% |
| GOOG240315P00130000 | 2023-05-26 9:45AM EDT | 130.00 | 14.40 | 12.10 | 16.00 | +0.40 | +2.86% | 3 | 300 | 29.93% |
| GOOG240315P00135000 | 2023-05-26 9:45AM EDT | 135.00 | 17.14 | 15.55 | 18.30 | +1.49 | +9.52% | 2 | 409 | 27.99% |
| GOOG240315P00140000 | 2023-05-26 9:52AM EDT | 140.00 | 19.95 | 17.00 | 21.50 | -2.00 | -9.11% | 2 | 55 | 27.42% |
| GOOG240315P00145000 | 2023-05-26 11:11AM EDT | 145.00 | 22.32 | 21.60 | 25.00 | -0.50 | -2.19% | 4 | 1 | 26.92% |
| GOOG240315P00150000 | 2023-05-26 11:09AM EDT | 150.00 | 26.85 | 24.00 | 28.75 | -17.02 | -38.80% | 2 | 0 | 26.44% |
| GOOG240315P00155000 | 2023-05-04 1:17PM EDT | 155.00 | 49.03 | 28.00 | 31.30 | 0.00 | - | 2 | 0 | 21.16% |
| GOOG240315P00160000 | 2023-04-18 9:40AM EDT | 160.00 | 53.82 | 34.00 | 38.60 | 0.00 | - | 2 | 0 | 30.88% |
© 2023 Yahoo. All rights reserved.