GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117C00045000 | 2023-05-19 1:42PM EDT | 45.00 | 82.50 | 82.00 | 87.00 | 0.00 | - | 12 | 8,673 | 70.46% |
| GOOG250117C00050000 | 2023-05-19 12:15PM EDT | 50.00 | 78.00 | 78.00 | 82.50 | 0.00 | - | 1 | 1,038 | 67.74% |
| GOOG250117C00055000 | 2023-05-25 12:22PM EDT | 55.00 | 75.80 | 74.00 | 78.50 | 0.00 | - | 2 | 376 | 66.00% |
| GOOG250117C00060000 | 2023-05-19 3:27PM EDT | 60.00 | 66.50 | 69.50 | 73.50 | 0.00 | - | 10 | 2,094 | 61.22% |
| GOOG250117C00065000 | 2023-05-22 12:04PM EDT | 65.00 | 67.39 | 65.50 | 70.00 | 0.00 | - | 106 | 450 | 60.22% |
| GOOG250117C00070000 | 2023-05-22 3:59PM EDT | 70.00 | 63.45 | 61.00 | 65.50 | 0.00 | - | 333 | 879 | 56.60% |
| GOOG250117C00075000 | 2023-05-25 1:38PM EDT | 75.00 | 58.00 | 57.00 | 61.50 | 0.00 | - | 1 | 740 | 54.55% |
| GOOG250117C00080000 | 2023-05-25 1:19PM EDT | 80.00 | 54.15 | 53.00 | 57.50 | 0.00 | - | 5 | 1,918 | 52.40% |
| GOOG250117C00085000 | 2023-05-26 3:43PM EDT | 85.00 | 50.95 | 49.50 | 52.20 | +1.30 | +2.62% | 11 | 1,036 | 52.44% |
| GOOG250117C00090000 | 2023-05-26 1:46PM EDT | 90.00 | 46.89 | 45.50 | 48.00 | +0.84 | +1.82% | 8 | 1,641 | 49.56% |
| GOOG250117C00095000 | 2023-05-26 11:43AM EDT | 95.00 | 43.50 | 42.50 | 45.00 | +0.50 | +1.16% | 1 | 1,225 | 49.19% |
| GOOG250117C00100000 | 2023-05-26 3:35PM EDT | 100.00 | 40.25 | 39.40 | 41.00 | +0.65 | +1.64% | 53 | 3,396 | 46.58% |
| GOOG250117C00105000 | 2023-05-26 3:02PM EDT | 105.00 | 36.58 | 35.45 | 38.00 | +0.38 | +1.05% | 4 | 1,733 | 45.79% |
| GOOG250117C00110000 | 2023-05-26 11:31AM EDT | 110.00 | 33.45 | 32.65 | 34.50 | +0.88 | +2.70% | 39 | 1,358 | 43.90% |
| GOOG250117C00115000 | 2023-05-26 12:26PM EDT | 115.00 | 30.80 | 28.95 | 32.00 | +1.30 | +4.41% | 12 | 3,174 | 43.60% |
| GOOG250117C00120000 | 2023-05-26 3:10PM EDT | 120.00 | 27.50 | 26.55 | 30.00 | +0.65 | +2.42% | 45 | 2,772 | 43.90% |
| GOOG250117C00125000 | 2023-05-26 2:37PM EDT | 125.00 | 24.57 | 24.05 | 25.40 | -0.18 | -0.73% | 29 | 3,262 | 39.73% |
| GOOG250117C00130000 | 2023-05-26 1:10PM EDT | 130.00 | 21.60 | 21.15 | 24.50 | -0.10 | -0.46% | 54 | 1,846 | 41.38% |
| GOOG250117C00135000 | 2023-05-26 3:05PM EDT | 135.00 | 19.72 | 18.40 | 22.50 | +0.81 | +4.28% | 4 | 1,787 | 41.04% |
| GOOG250117C00140000 | 2023-05-26 11:27AM EDT | 140.00 | 17.45 | 15.00 | 18.00 | -0.17 | -0.96% | 32 | 4,400 | 36.60% |
| GOOG250117C00145000 | 2023-05-25 2:33PM EDT | 145.00 | 14.49 | 13.00 | 16.50 | 0.00 | - | 22 | 984 | 36.65% |
| GOOG250117C00150000 | 2023-05-26 12:33PM EDT | 150.00 | 15.25 | 11.50 | 14.00 | +2.25 | +17.31% | 91 | 4,002 | 34.92% |
| GOOG250117C00155000 | 2023-05-26 9:54AM EDT | 155.00 | 11.50 | 9.50 | 14.50 | +0.75 | +6.98% | 1 | 2,217 | 37.75% |
| GOOG250117C00160000 | 2023-05-26 3:44PM EDT | 160.00 | 10.70 | 8.00 | 11.00 | +0.83 | +8.41% | 37 | 4,466 | 33.99% |
| GOOG250117C00165000 | 2023-05-26 3:23PM EDT | 165.00 | 9.30 | 8.90 | 9.55 | +0.30 | +3.33% | 8 | 8,975 | 33.30% |
| GOOG250117C00170000 | 2023-05-26 11:01AM EDT | 170.00 | 8.05 | 5.50 | 10.50 | +0.05 | +0.63% | 1 | 664 | 36.55% |
| GOOG250117C00175000 | 2023-05-26 9:57AM EDT | 175.00 | 7.00 | 5.50 | 9.50 | +0.55 | +8.53% | 1 | 227 | 36.38% |
| GOOG250117C00180000 | 2023-05-25 2:19PM EDT | 180.00 | 5.39 | 5.10 | 8.00 | +5.39 | - | - | 142 | 35.14% |
| GOOG250117C00185000 | 2023-05-26 3:54PM EDT | 185.00 | 4.10 | 4.10 | 7.50 | -1.25 | -23.36% | 321 | 574 | 35.57% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117P00045000 | 2023-05-26 9:30AM EDT | 45.00 | 0.65 | 0.40 | 0.55 | +0.15 | +30.00% | 1 | 10,159 | 43.85% |
| GOOG250117P00050000 | 2023-05-25 11:29AM EDT | 50.00 | 0.80 | 0.00 | 1.60 | 0.00 | - | 1 | 7,461 | 49.55% |
| GOOG250117P00055000 | 2023-05-24 3:47PM EDT | 55.00 | 1.35 | 0.60 | 3.20 | 0.00 | - | 4 | 2,232 | 54.22% |
| GOOG250117P00060000 | 2023-05-26 2:28PM EDT | 60.00 | 1.16 | 0.47 | 1.80 | -0.24 | -17.14% | 140 | 2,879 | 42.09% |
| GOOG250117P00065000 | 2023-05-26 9:33AM EDT | 65.00 | 1.85 | 1.65 | 2.70 | +0.04 | +2.21% | 2 | 1,362 | 42.71% |
| GOOG250117P00070000 | 2023-05-26 2:30PM EDT | 70.00 | 2.30 | 1.88 | 2.95 | -0.03 | -1.29% | 40 | 2,436 | 39.82% |
| GOOG250117P00075000 | 2023-05-26 3:45PM EDT | 75.00 | 2.80 | 1.61 | 3.35 | +0.11 | +4.09% | 1 | 2,865 | 37.57% |
| GOOG250117P00080000 | 2023-05-26 1:44PM EDT | 80.00 | 3.68 | 3.05 | 3.70 | -0.07 | -1.87% | 2 | 5,711 | 35.11% |
| GOOG250117P00085000 | 2023-05-26 2:17PM EDT | 85.00 | 4.10 | 4.00 | 5.35 | -0.31 | -7.03% | 103 | 5,628 | 36.36% |
| GOOG250117P00090000 | 2023-05-26 1:03PM EDT | 90.00 | 4.95 | 4.60 | 5.50 | -0.45 | -8.33% | 96 | 6,694 | 33.06% |
| GOOG250117P00095000 | 2023-05-25 10:30AM EDT | 95.00 | 6.91 | 5.25 | 8.50 | 0.00 | - | 41 | 4,292 | 36.34% |
| GOOG250117P00100000 | 2023-05-26 2:59PM EDT | 100.00 | 7.18 | 5.85 | 9.50 | -0.01 | -0.14% | 551 | 3,782 | 34.53% |
| GOOG250117P00105000 | 2023-05-26 12:57PM EDT | 105.00 | 9.05 | 7.25 | 11.00 | +0.18 | +2.03% | 60 | 1,204 | 33.51% |
| GOOG250117P00110000 | 2023-05-26 3:26PM EDT | 110.00 | 9.56 | 9.15 | 12.40 | -0.74 | -7.18% | 324 | 2,455 | 32.06% |
| GOOG250117P00115000 | 2023-05-26 11:36AM EDT | 115.00 | 12.18 | 10.50 | 14.00 | +0.53 | +4.55% | 45 | 742 | 30.73% |
| GOOG250117P00120000 | 2023-05-25 2:30PM EDT | 120.00 | 13.90 | 11.50 | 15.95 | 0.00 | - | 10 | 718 | 29.74% |
| GOOG250117P00125000 | 2023-05-26 1:45PM EDT | 125.00 | 15.17 | 13.00 | 18.00 | -1.16 | -7.10% | 4 | 2,019 | 28.62% |
| GOOG250117P00130000 | 2023-05-16 3:02PM EDT | 130.00 | 20.68 | 15.50 | 20.00 | 0.00 | - | 1 | 289 | 27.13% |
| GOOG250117P00135000 | 2023-05-12 12:26PM EDT | 135.00 | 24.62 | 17.50 | 22.50 | 0.00 | - | 97 | 367 | 26.12% |
| GOOG250117P00140000 | 2023-05-18 12:53PM EDT | 140.00 | 23.46 | 20.50 | 25.50 | 0.00 | - | 1 | 8 | 25.57% |
| GOOG250117P00145000 | 2023-05-09 12:45PM EDT | 145.00 | 37.25 | 23.50 | 28.50 | 0.00 | - | 2 | 0 | 24.68% |
| GOOG250117P00150000 | 2023-02-15 12:12PM EDT | 150.00 | 54.05 | 45.50 | 50.50 | 0.00 | - | 1 | 0 | 53.62% |
| GOOG250117P00155000 | 2023-01-24 11:25AM EDT | 155.00 | 55.16 | 61.50 | 66.50 | 0.00 | - | 5 | 0 | 69.07% |
| GOOG250117P00160000 | 2023-02-10 4:24PM EDT | 160.00 | 65.31 | 66.50 | 71.50 | 0.00 | - | 2 | 0 | 70.99% |
| GOOG250117P00165000 | 2023-05-22 10:52AM EDT | 165.00 | 40.15 | 38.50 | 43.00 | 0.00 | - | 2 | 0 | 21.80% |
| GOOG250117P00170000 | 2023-05-23 9:30AM EDT | 170.00 | 45.45 | 42.50 | 47.50 | +45.45 | - | - | 50 | 22.05% |
© 2023 Yahoo. All rights reserved.