GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620C00045000 | 2023-05-26 11:39AM EDT | 45.00 | 85.50 | 83.50 | 88.00 | +17.00 | +24.82% | 5 | 127 | 68.70% |
| GOOG250620C00050000 | 2023-05-19 3:27PM EDT | 50.00 | 77.50 | 79.50 | 83.50 | 0.00 | - | 4 | 114 | 65.54% |
| GOOG250620C00055000 | 2023-05-18 12:56PM EDT | 55.00 | 74.70 | 75.50 | 79.50 | 0.00 | - | 1 | 83 | 63.37% |
| GOOG250620C00060000 | 2023-05-22 1:32PM EDT | 60.00 | 73.38 | 71.50 | 75.50 | 0.00 | - | 1 | 144 | 61.11% |
| GOOG250620C00065000 | 2023-05-22 10:57AM EDT | 65.00 | 69.45 | 67.00 | 71.50 | 0.00 | - | 1 | 52 | 58.11% |
| GOOG250620C00070000 | 2023-05-11 10:54AM EDT | 70.00 | 56.75 | 63.00 | 67.50 | 0.00 | - | 20 | 160 | 55.85% |
| GOOG250620C00075000 | 2023-05-12 11:42AM EDT | 75.00 | 53.00 | 59.00 | 63.50 | 0.00 | - | 1 | 193 | 53.58% |
| GOOG250620C00080000 | 2023-05-26 9:39AM EDT | 80.00 | 55.85 | 57.00 | 59.50 | +6.75 | +13.75% | 1 | 195 | 53.52% |
| GOOG250620C00085000 | 2023-05-18 2:41PM EDT | 85.00 | 51.52 | 52.50 | 56.00 | 0.00 | - | 1 | 62 | 51.07% |
| GOOG250620C00090000 | 2023-05-18 2:35PM EDT | 90.00 | 48.00 | 49.00 | 52.50 | 0.00 | - | 1 | 899 | 53.00% |
| GOOG250620C00095000 | 2023-05-22 9:49AM EDT | 95.00 | 47.00 | 44.50 | 48.00 | 0.00 | - | 4 | 211 | 49.40% |
| GOOG250620C00100000 | 2023-05-26 1:36PM EDT | 100.00 | 43.02 | 41.60 | 45.00 | +1.33 | +3.19% | 6 | 503 | 48.53% |
| GOOG250620C00105000 | 2023-05-19 10:45AM EDT | 105.00 | 39.25 | 38.15 | 42.50 | 0.00 | - | 2 | 156 | 48.33% |
| GOOG250620C00110000 | 2023-05-26 10:20AM EDT | 110.00 | 36.50 | 35.15 | 39.00 | +1.20 | +3.40% | 1 | 809 | 46.33% |
| GOOG250620C00115000 | 2023-05-25 1:39PM EDT | 115.00 | 31.31 | 32.30 | 36.50 | 0.00 | - | 10 | 268 | 45.81% |
| GOOG250620C00120000 | 2023-05-25 12:23PM EDT | 120.00 | 31.05 | 29.05 | 33.50 | 0.00 | - | 1 | 1,029 | 44.38% |
| GOOG250620C00125000 | 2023-05-26 3:34PM EDT | 125.00 | 28.43 | 26.70 | 31.00 | +1.03 | +3.76% | 1 | 228 | 43.56% |
| GOOG250620C00130000 | 2023-05-25 3:05PM EDT | 130.00 | 25.00 | 24.30 | 28.50 | 0.00 | - | 1 | 160 | 42.61% |
| GOOG250620C00135000 | 2023-05-19 10:26AM EDT | 135.00 | 22.30 | 21.85 | 26.00 | 0.00 | - | 6 | 267 | 41.53% |
| GOOG250620C00140000 | 2023-05-25 10:46AM EDT | 140.00 | 20.87 | 20.20 | 24.00 | 0.00 | - | 1 | 289 | 41.01% |
| GOOG250620C00145000 | 2023-05-26 12:56PM EDT | 145.00 | 19.75 | 17.75 | 21.50 | +2.37 | +13.64% | 2 | 308 | 39.65% |
| GOOG250620C00150000 | 2023-05-26 3:49PM EDT | 150.00 | 17.00 | 15.85 | 20.00 | 0.00 | - | 4 | 783 | 39.54% |
| GOOG250620C00155000 | 2023-05-17 10:22AM EDT | 155.00 | 12.41 | 14.30 | 18.00 | 0.00 | - | 40 | 1,418 | 38.60% |
| GOOG250620C00160000 | 2023-05-26 9:59AM EDT | 160.00 | 14.49 | 12.00 | 16.50 | +0.60 | +4.32% | 2 | 1,831 | 38.22% |
| GOOG250620C00165000 | 2023-05-22 2:28PM EDT | 165.00 | 13.57 | 10.55 | 15.00 | 0.00 | - | 1 | 1 | 37.70% |
| GOOG250620C00170000 | 2023-05-26 3:12PM EDT | 170.00 | 12.03 | 9.35 | 14.00 | +1.18 | +10.88% | 1 | 32 | 37.78% |
| GOOG250620C00175000 | 2023-05-24 10:42AM EDT | 175.00 | 8.89 | 7.50 | 11.10 | 0.00 | - | 1 | 336 | 34.91% |
| GOOG250620C00180000 | 2023-05-26 3:55PM EDT | 180.00 | 8.05 | 8.00 | 11.00 | +8.05 | - | 3 | 56 | 36.09% |
| GOOG250620C00185000 | 2023-05-26 3:52PM EDT | 185.00 | 8.35 | 6.35 | 10.00 | +0.85 | +11.33% | 54 | 118 | 35.80% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620P00045000 | 2023-05-18 12:13PM EDT | 45.00 | 0.91 | 0.50 | 1.31 | 0.00 | - | 82 | 379 | 46.53% |
| GOOG250620P00050000 | 2023-05-26 11:21AM EDT | 50.00 | 0.90 | 0.00 | 2.39 | -0.45 | -33.33% | 1 | 2,711 | 48.94% |
| GOOG250620P00055000 | 2023-05-19 10:42AM EDT | 55.00 | 1.30 | 0.89 | 4.70 | 0.00 | - | 2 | 1,059 | 54.65% |
| GOOG250620P00060000 | 2023-05-25 12:07PM EDT | 60.00 | 1.98 | 0.75 | 4.70 | 0.00 | - | 3 | 287 | 49.86% |
| GOOG250620P00065000 | 2023-05-22 9:42AM EDT | 65.00 | 2.25 | 0.00 | 3.00 | 0.00 | - | 6 | 282 | 39.31% |
| GOOG250620P00070000 | 2023-05-19 2:04PM EDT | 70.00 | 2.99 | 2.28 | 5.50 | 0.00 | - | 1 | 214 | 43.90% |
| GOOG250620P00075000 | 2023-05-26 3:06PM EDT | 75.00 | 3.70 | 3.15 | 4.35 | +0.22 | +6.32% | 1 | 228 | 36.64% |
| GOOG250620P00080000 | 2023-05-18 1:17PM EDT | 80.00 | 4.60 | 3.35 | 7.00 | 0.00 | - | 4 | 348 | 40.08% |
| GOOG250620P00085000 | 2023-05-26 9:36AM EDT | 85.00 | 5.40 | 4.90 | 6.75 | +0.03 | +0.56% | 1 | 528 | 35.78% |
| GOOG250620P00090000 | 2023-05-26 3:06PM EDT | 90.00 | 6.42 | 4.90 | 8.50 | +0.17 | +2.72% | 1 | 337 | 36.01% |
| GOOG250620P00095000 | 2023-05-22 9:47AM EDT | 95.00 | 7.15 | 6.05 | 10.00 | 0.00 | - | 4 | 534 | 35.33% |
| GOOG250620P00100000 | 2023-05-26 3:23PM EDT | 100.00 | 8.62 | 7.15 | 11.00 | -0.23 | -2.60% | 530 | 304 | 33.51% |
| GOOG250620P00105000 | 2023-05-26 3:33PM EDT | 105.00 | 9.80 | 8.50 | 12.05 | +0.30 | +3.16% | 3 | 186 | 31.67% |
| GOOG250620P00110000 | 2023-05-26 12:09PM EDT | 110.00 | 11.83 | 10.20 | 14.00 | -2.31 | -16.34% | 3 | 152 | 31.15% |
| GOOG250620P00115000 | 2023-05-12 11:19AM EDT | 115.00 | 16.00 | 11.60 | 15.50 | 0.00 | - | 7 | 48 | 29.69% |
| GOOG250620P00120000 | 2023-05-18 1:16PM EDT | 120.00 | 16.00 | 13.50 | 17.50 | 0.00 | - | 1 | 112 | 28.79% |
| GOOG250620P00125000 | 2023-05-26 3:12PM EDT | 125.00 | 17.41 | 15.50 | 19.50 | +1.71 | +10.89% | 5 | 10 | 27.66% |
| GOOG250620P00130000 | 2023-05-23 10:38AM EDT | 130.00 | 19.32 | 17.50 | 22.00 | 0.00 | - | 6 | 63 | 27.00% |
| GOOG250620P00135000 | 2023-05-26 3:12PM EDT | 135.00 | 21.93 | 20.00 | 24.50 | -0.44 | -1.97% | 1 | 83 | 26.09% |
| GOOG250620P00140000 | 2023-05-26 11:39AM EDT | 140.00 | 25.00 | 23.00 | 27.00 | -11.16 | -30.86% | 6 | 1 | 24.92% |
| GOOG250620P00145000 | 2023-03-07 12:18PM EDT | 145.00 | 50.31 | 36.50 | 41.00 | 0.00 | - | - | 0 | 39.59% |
| GOOG250620P00150000 | 2023-05-26 1:45PM EDT | 150.00 | 30.50 | 29.00 | 33.50 | -23.75 | -43.78% | 4 | 0 | 23.90% |
| GOOG250620P00155000 | 2023-04-28 12:34PM EDT | 155.00 | 47.85 | 32.00 | 36.50 | 0.00 | - | 2 | 1 | 22.58% |
| GOOG250620P00160000 | 2023-04-10 1:06PM EDT | 160.00 | 54.50 | 45.50 | 50.50 | 0.00 | - | 1 | 1 | 37.46% |
© 2023 Yahoo. All rights reserved.