GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220C00045000 | 2023-04-11 12:56PM EDT | 45.00 | 65.50 | 73.00 | 78.00 | 0.00 | - | 6 | 4 | 0.00% |
| GOOG241220C00050000 | 2023-05-16 3:53PM EDT | 50.00 | 75.00 | 78.00 | 82.50 | 0.00 | - | 1 | 2 | 69.39% |
| GOOG241220C00055000 | 2023-05-17 10:08AM EDT | 55.00 | 69.50 | 73.50 | 78.00 | 0.00 | - | 1 | 2 | 65.45% |
| GOOG241220C00060000 | 2023-05-22 10:37AM EDT | 60.00 | 71.02 | 69.50 | 73.50 | 0.00 | - | 1 | 22 | 62.71% |
| GOOG241220C00065000 | 2023-05-19 3:58PM EDT | 65.00 | 64.68 | 65.00 | 69.50 | 0.00 | - | 1 | 11 | 59.94% |
| GOOG241220C00070000 | 2023-05-25 12:34PM EDT | 70.00 | 63.20 | 60.50 | 65.00 | 0.00 | - | 2 | 17 | 56.38% |
| GOOG241220C00075000 | 2023-05-17 3:59PM EDT | 75.00 | 54.52 | 56.00 | 61.00 | 0.00 | - | 1 | 24 | 53.69% |
| GOOG241220C00080000 | 2023-05-18 2:32PM EDT | 80.00 | 52.52 | 52.00 | 57.00 | 0.00 | - | 10 | 73 | 51.67% |
| GOOG241220C00085000 | 2023-04-27 10:20AM EDT | 85.00 | 34.55 | 48.50 | 53.00 | 0.00 | - | 2 | 101 | 50.16% |
| GOOG241220C00090000 | 2023-05-23 1:57PM EDT | 90.00 | 44.74 | 44.55 | 48.30 | 0.00 | - | 2 | 167 | 51.44% |
| GOOG241220C00095000 | 2023-05-22 12:19PM EDT | 95.00 | 42.19 | 40.60 | 45.50 | 0.00 | - | 2 | 642 | 51.44% |
| GOOG241220C00100000 | 2023-05-24 3:21PM EDT | 100.00 | 31.35 | 37.60 | 42.00 | 0.00 | - | 1 | 540 | 49.71% |
| GOOG241220C00105000 | 2023-05-23 12:42PM EDT | 105.00 | 35.00 | 34.50 | 38.50 | 0.00 | - | 1 | 1,040 | 47.86% |
| GOOG241220C00110000 | 2023-05-25 10:31AM EDT | 110.00 | 30.80 | 31.40 | 35.50 | 0.00 | - | 1 | 805 | 46.79% |
| GOOG241220C00115000 | 2023-05-26 1:14PM EDT | 115.00 | 30.30 | 28.60 | 32.00 | +0.12 | +0.40% | 2 | 74 | 44.66% |
| GOOG241220C00120000 | 2023-05-24 2:14PM EDT | 120.00 | 23.85 | 25.80 | 29.00 | 0.00 | - | 1 | 524 | 43.26% |
| GOOG241220C00125000 | 2023-05-26 2:44PM EDT | 125.00 | 23.20 | 22.80 | 26.50 | +1.70 | +7.91% | 1 | 441 | 42.52% |
| GOOG241220C00130000 | 2023-05-25 10:08AM EDT | 130.00 | 20.21 | 19.50 | 24.00 | 0.00 | - | 4 | 773 | 41.57% |
| GOOG241220C00135000 | 2023-05-23 11:11AM EDT | 135.00 | 18.95 | 17.40 | 21.10 | 0.00 | - | 1 | 493 | 39.78% |
| GOOG241220C00140000 | 2023-05-26 9:40AM EDT | 140.00 | 16.85 | 14.50 | 19.00 | +0.45 | +2.74% | 10 | 478 | 39.08% |
| GOOG241220C00145000 | 2023-05-23 11:06AM EDT | 145.00 | 12.46 | 12.50 | 16.95 | 0.00 | - | 1 | 752 | 38.26% |
| GOOG241220C00150000 | 2023-05-24 1:34PM EDT | 150.00 | 11.45 | 10.50 | 14.40 | 0.00 | - | 6 | 2,443 | 36.41% |
| GOOG241220C00155000 | 2023-05-15 12:14PM EDT | 155.00 | 8.05 | 9.00 | 12.65 | 0.00 | - | 2 | 444 | 35.64% |
| GOOG241220C00160000 | 2023-05-26 11:52AM EDT | 160.00 | 10.00 | 8.55 | 10.10 | +0.60 | +6.38% | 9 | 1,965 | 33.28% |
| GOOG241220C00165000 | 2023-05-23 10:25AM EDT | 165.00 | 7.95 | 6.00 | 9.15 | 0.00 | - | 2 | 2 | 33.40% |
| GOOG241220C00175000 | 2023-05-19 11:15AM EDT | 175.00 | 6.00 | 4.00 | 7.50 | 0.00 | - | 3 | 40 | 33.59% |
| GOOG241220C00185000 | 2023-05-26 12:10PM EDT | 185.00 | 5.05 | 2.50 | 6.00 | +0.05 | +1.00% | 4 | 64 | 33.44% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220P00045000 | 2023-05-26 9:30AM EDT | 45.00 | 0.62 | 0.07 | 0.62 | +0.04 | +6.90% | 1 | 757 | 45.87% |
| GOOG241220P00050000 | 2023-05-22 11:03AM EDT | 50.00 | 0.61 | 0.00 | 1.59 | 0.00 | - | 17 | 1,220 | 50.67% |
| GOOG241220P00055000 | 2023-05-26 9:55AM EDT | 55.00 | 0.90 | 0.53 | 3.00 | -0.24 | -21.05% | 4 | 3,840 | 54.48% |
| GOOG241220P00060000 | 2023-05-26 2:28PM EDT | 60.00 | 1.06 | 0.39 | 4.95 | -0.37 | -25.87% | 140 | 1,029 | 58.28% |
| GOOG241220P00065000 | 2023-05-23 3:00PM EDT | 65.00 | 1.70 | 0.57 | 2.14 | 0.00 | - | 2 | 712 | 40.97% |
| GOOG241220P00070000 | 2023-05-26 2:30PM EDT | 70.00 | 2.14 | 1.73 | 4.90 | -0.19 | -8.15% | 40 | 1,234 | 48.29% |
| GOOG241220P00075000 | 2023-05-15 11:20AM EDT | 75.00 | 3.45 | 1.46 | 5.00 | 0.00 | - | 6 | 691 | 44.26% |
| GOOG241220P00080000 | 2023-05-26 1:44PM EDT | 80.00 | 3.48 | 0.50 | 5.20 | +0.25 | +7.74% | 2 | 482 | 40.75% |
| GOOG241220P00085000 | 2023-05-26 1:24PM EDT | 85.00 | 4.15 | 3.65 | 5.20 | -0.02 | -0.48% | 100 | 1,344 | 36.82% |
| GOOG241220P00090000 | 2023-05-26 12:58PM EDT | 90.00 | 4.60 | 4.20 | 5.10 | -0.15 | -3.16% | 88 | 978 | 32.80% |
| GOOG241220P00095000 | 2023-05-25 10:30AM EDT | 95.00 | 6.00 | 3.60 | 8.00 | 0.00 | - | 45 | 1,904 | 36.09% |
| GOOG241220P00100000 | 2023-05-26 1:43PM EDT | 100.00 | 6.27 | 5.00 | 8.50 | -0.57 | -8.33% | 94 | 622 | 33.26% |
| GOOG241220P00105000 | 2023-05-26 12:57PM EDT | 105.00 | 8.67 | 6.60 | 10.50 | -0.19 | -2.14% | 60 | 633 | 33.35% |
| GOOG241220P00110000 | 2023-05-26 3:26PM EDT | 110.00 | 9.20 | 8.75 | 12.00 | -0.60 | -6.12% | 273 | 1,109 | 32.10% |
| GOOG241220P00115000 | 2023-05-11 9:42AM EDT | 115.00 | 14.67 | 9.70 | 13.50 | 0.00 | - | 10 | 49 | 30.61% |
| GOOG241220P00120000 | 2023-05-17 11:16AM EDT | 120.00 | 14.80 | 11.00 | 15.50 | 0.00 | - | 4 | 329 | 29.70% |
| GOOG241220P00125000 | 2023-05-23 10:01AM EDT | 125.00 | 15.30 | 13.00 | 17.50 | 0.00 | - | 3 | 572 | 28.49% |
| GOOG241220P00130000 | 2023-05-23 10:05AM EDT | 130.00 | 17.80 | 15.00 | 19.85 | 0.00 | - | 80 | 240 | 27.55% |
| GOOG241220P00140000 | 2023-05-03 12:39PM EDT | 140.00 | 34.75 | 20.00 | 24.30 | 0.00 | - | 2 | 0 | 24.23% |
| GOOG241220P00145000 | 2023-05-10 2:08PM EDT | 145.00 | 35.20 | 23.00 | 27.50 | 0.00 | - | 1 | 1 | 23.59% |
| GOOG241220P00150000 | 2023-03-20 11:14AM EDT | 150.00 | 48.06 | 43.00 | 48.00 | 0.00 | - | 2 | 0 | 50.92% |
| GOOG241220P00160000 | 2023-04-19 12:43PM EDT | 160.00 | 54.62 | 35.50 | 40.50 | 0.00 | - | - | 0 | 25.86% |
© 2023 Yahoo. All rights reserved.