GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00045000 | 2023-05-18 11:51AM EDT | 45.00 | 81.65 | 81.00 | 86.00 | 0.00 | - | 2 | 4 | 72.27% |
| GOOG240920C00050000 | 2023-05-24 11:02AM EDT | 50.00 | 75.00 | 77.00 | 81.50 | 0.00 | - | 11 | 19 | 70.15% |
| GOOG240920C00055000 | 2023-03-23 9:48AM EDT | 55.00 | 56.66 | 53.50 | 58.50 | 0.00 | - | 92 | 101 | 0.00% |
| GOOG240920C00060000 | 2023-05-16 3:57PM EDT | 60.00 | 65.25 | 68.00 | 73.00 | 0.00 | - | 1 | 57 | 64.05% |
| GOOG240920C00065000 | 2023-05-17 10:08AM EDT | 65.00 | 60.25 | 63.50 | 68.50 | 0.00 | - | 1 | 16 | 60.49% |
| GOOG240920C00070000 | 2023-05-17 12:52PM EDT | 70.00 | 56.65 | 59.00 | 64.00 | 0.00 | - | 2 | 468 | 57.03% |
| GOOG240920C00075000 | 2023-05-19 3:58PM EDT | 75.00 | 55.33 | 55.00 | 60.00 | 0.00 | - | 1 | 159 | 55.32% |
| GOOG240920C00080000 | 2023-05-17 3:00PM EDT | 80.00 | 49.66 | 51.00 | 55.50 | 0.00 | - | 16 | 503 | 52.64% |
| GOOG240920C00085000 | 2023-05-23 3:10PM EDT | 85.00 | 47.05 | 47.00 | 51.50 | 0.00 | - | 1 | 838 | 50.62% |
| GOOG240920C00090000 | 2023-05-23 3:57PM EDT | 90.00 | 43.08 | 43.90 | 47.00 | 0.00 | - | 2 | 898 | 52.86% |
| GOOG240920C00095000 | 2023-05-25 9:30AM EDT | 95.00 | 40.55 | 40.20 | 44.00 | 0.00 | - | 1 | 1,661 | 52.62% |
| GOOG240920C00100000 | 2023-05-22 3:08PM EDT | 100.00 | 37.15 | 36.20 | 40.00 | 0.00 | - | 3 | 139 | 49.83% |
| GOOG240920C00105000 | 2023-05-22 10:05AM EDT | 105.00 | 34.90 | 32.90 | 36.50 | 0.00 | - | 4 | 1,075 | 48.03% |
| GOOG240920C00110000 | 2023-05-24 12:50PM EDT | 110.00 | 28.00 | 29.10 | 33.00 | 0.00 | - | 5 | 2,441 | 46.06% |
| GOOG240920C00115000 | 2023-05-26 3:34PM EDT | 115.00 | 27.85 | 26.55 | 29.90 | +2.69 | +10.69% | 10 | 1,215 | 44.69% |
| GOOG240920C00120000 | 2023-05-26 9:30AM EDT | 120.00 | 23.03 | 23.45 | 27.00 | -0.47 | -2.00% | 2 | 3,426 | 43.48% |
| GOOG240920C00125000 | 2023-05-26 1:42PM EDT | 125.00 | 21.56 | 19.70 | 24.00 | +2.06 | +10.56% | 1 | 6,319 | 41.86% |
| GOOG240920C00130000 | 2023-05-26 2:35PM EDT | 130.00 | 20.00 | 17.00 | 21.50 | +2.00 | +11.11% | 5 | 4,184 | 40.91% |
| GOOG240920C00135000 | 2023-05-26 3:52PM EDT | 135.00 | 16.81 | 14.45 | 18.35 | +2.32 | +16.01% | 2 | 760 | 38.58% |
| GOOG240920C00140000 | 2023-05-26 2:10PM EDT | 140.00 | 13.90 | 12.00 | 16.30 | -0.10 | -0.71% | 2 | 1,870 | 37.92% |
| GOOG240920C00145000 | 2023-05-26 12:01PM EDT | 145.00 | 12.62 | 10.15 | 14.00 | +0.37 | +3.02% | 3 | 3,826 | 36.56% |
| GOOG240920C00150000 | 2023-05-26 12:03PM EDT | 150.00 | 11.00 | 10.10 | 12.50 | +0.50 | +4.76% | 10 | 2,545 | 36.34% |
| GOOG240920C00155000 | 2023-05-22 10:01AM EDT | 155.00 | 9.75 | 7.00 | 10.50 | 0.00 | - | 19 | 717 | 34.96% |
| GOOG240920C00160000 | 2023-05-25 2:04PM EDT | 160.00 | 8.03 | 5.50 | 9.00 | 0.00 | - | 2 | 16,598 | 34.22% |
| GOOG240920C00165000 | 2023-05-24 11:15AM EDT | 165.00 | 5.65 | 4.00 | 9.00 | 0.00 | - | 2 | 12 | 36.13% |
| GOOG240920C00170000 | 2023-05-24 11:33AM EDT | 170.00 | 4.70 | 3.00 | 6.80 | 0.00 | - | 8 | 5 | 33.52% |
| GOOG240920C00175000 | 2023-05-25 3:19PM EDT | 175.00 | 4.43 | 2.50 | 5.55 | 0.00 | - | 1 | 13 | 32.45% |
| GOOG240920C00180000 | 2023-05-26 12:15PM EDT | 180.00 | 4.30 | 1.50 | 4.85 | +4.30 | - | 1 | 56 | 32.36% |
| GOOG240920C00185000 | 2023-05-26 2:58PM EDT | 185.00 | 3.50 | 2.88 | 4.40 | 0.00 | - | 21 | 150 | 32.68% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00045000 | 2023-05-25 11:07AM EDT | 45.00 | 0.39 | 0.02 | 0.47 | 0.00 | - | 2 | 1,628 | 47.61% |
| GOOG240920P00050000 | 2023-05-12 11:30AM EDT | 50.00 | 0.55 | 0.00 | 4.90 | 0.00 | - | 2 | 1,977 | 61.68% |
| GOOG240920P00055000 | 2023-05-10 3:42PM EDT | 55.00 | 0.93 | 0.33 | 1.90 | 0.00 | - | 6 | 875 | 52.45% |
| GOOG240920P00060000 | 2023-05-25 11:06AM EDT | 60.00 | 0.91 | 0.23 | 1.58 | 0.00 | - | 2 | 975 | 45.51% |
| GOOG240920P00065000 | 2023-05-24 10:04AM EDT | 65.00 | 1.33 | 0.29 | 1.61 | 0.00 | - | 2 | 1,886 | 41.47% |
| GOOG240920P00070000 | 2023-05-25 11:03AM EDT | 70.00 | 1.60 | 0.95 | 2.55 | 0.00 | - | 4 | 3,244 | 42.57% |
| GOOG240920P00075000 | 2023-05-26 1:19PM EDT | 75.00 | 1.97 | 1.12 | 2.64 | -0.06 | -2.96% | 1 | 1,820 | 38.92% |
| GOOG240920P00080000 | 2023-05-24 9:58AM EDT | 80.00 | 2.89 | 1.81 | 4.90 | 0.00 | - | 2 | 657 | 43.43% |
| GOOG240920P00085000 | 2023-05-24 10:02AM EDT | 85.00 | 3.45 | 2.39 | 4.80 | 0.00 | - | 1 | 763 | 38.89% |
| GOOG240920P00090000 | 2023-05-26 12:00PM EDT | 90.00 | 3.95 | 3.60 | 5.55 | -0.11 | -2.71% | 2 | 874 | 37.07% |
| GOOG240920P00095000 | 2023-05-24 12:56PM EDT | 95.00 | 5.49 | 4.45 | 7.50 | 0.00 | - | 1 | 958 | 38.10% |
| GOOG240920P00100000 | 2023-05-26 2:05PM EDT | 100.00 | 5.94 | 4.65 | 8.30 | -0.26 | -4.19% | 12 | 1,035 | 35.80% |
| GOOG240920P00105000 | 2023-05-24 9:42AM EDT | 105.00 | 7.79 | 6.25 | 9.50 | 0.00 | - | 10 | 1,698 | 34.22% |
| GOOG240920P00110000 | 2023-05-24 3:44PM EDT | 110.00 | 9.45 | 7.80 | 10.95 | 0.00 | - | 4 | 962 | 32.90% |
| GOOG240920P00115000 | 2023-05-18 2:28PM EDT | 115.00 | 10.80 | 8.80 | 12.50 | 0.00 | - | 2 | 368 | 31.47% |
| GOOG240920P00120000 | 2023-05-19 11:21AM EDT | 120.00 | 12.90 | 10.00 | 14.25 | 0.00 | - | 1 | 53 | 30.11% |
| GOOG240920P00125000 | 2023-05-24 9:30AM EDT | 125.00 | 15.08 | 11.50 | 16.50 | 0.00 | - | 1 | 309 | 29.30% |
| GOOG240920P00130000 | 2023-05-12 12:08PM EDT | 130.00 | 20.40 | 13.50 | 18.50 | 0.00 | - | 6 | 41 | 27.68% |
| GOOG240920P00135000 | 2023-05-26 12:55PM EDT | 135.00 | 18.80 | 16.00 | 20.60 | +2.79 | +17.43% | 1 | 37 | 25.86% |
| GOOG240920P00140000 | 2023-05-12 12:08PM EDT | 140.00 | 26.87 | 19.00 | 23.50 | 0.00 | - | 4 | 3 | 24.99% |
| GOOG240920P00145000 | 2023-03-23 10:09AM EDT | 145.00 | 39.45 | 37.00 | 42.00 | 0.00 | - | 4 | 2 | 51.30% |
| GOOG240920P00150000 | 2023-04-18 9:50AM EDT | 150.00 | 43.47 | 26.50 | 30.50 | 0.00 | - | 2 | 0 | 24.20% |
| GOOG240920P00160000 | 2023-04-28 3:39PM EDT | 160.00 | 52.20 | 33.50 | 37.40 | 0.00 | - | 2 | 0 | 21.17% |
© 2023 Yahoo. All rights reserved.