GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG251219C00045000 | 2023-05-16 11:34AM EDT | 45.00 | 81.30 | 85.00 | 89.00 | 0.00 | - | 1 | 92 | 66.55% |
| GOOG251219C00050000 | 2023-05-26 9:48AM EDT | 50.00 | 81.50 | 81.50 | 85.00 | +0.18 | +0.22% | 2 | 184 | 64.84% |
| GOOG251219C00055000 | 2023-05-15 9:46AM EDT | 55.00 | 71.08 | 77.00 | 81.00 | 0.00 | - | 2 | 86 | 61.49% |
| GOOG251219C00060000 | 2023-05-24 9:30AM EDT | 60.00 | 71.05 | 72.50 | 77.00 | 0.00 | - | 1 | 87 | 58.33% |
| GOOG251219C00065000 | 2023-05-16 12:30PM EDT | 65.00 | 64.50 | 68.50 | 73.00 | 0.00 | - | 2 | 73 | 55.96% |
| GOOG251219C00070000 | 2023-05-25 11:43AM EDT | 70.00 | 64.00 | 65.00 | 69.00 | 0.00 | - | 7 | 77 | 54.20% |
| GOOG251219C00075000 | 2023-05-18 11:49AM EDT | 75.00 | 61.50 | 61.50 | 65.50 | 0.00 | - | 3 | 68 | 52.91% |
| GOOG251219C00080000 | 2023-05-23 11:12AM EDT | 80.00 | 58.50 | 58.50 | 62.00 | 0.00 | - | 1 | 78 | 52.00% |
| GOOG251219C00085000 | 2023-05-22 9:52AM EDT | 85.00 | 56.20 | 55.00 | 57.00 | 0.00 | - | 2 | 80 | 50.93% |
| GOOG251219C00090000 | 2023-05-22 9:41AM EDT | 90.00 | 52.30 | 51.50 | 55.00 | 0.00 | - | 4 | 425 | 51.92% |
| GOOG251219C00095000 | 2023-05-23 10:11AM EDT | 95.00 | 48.50 | 48.00 | 49.50 | 0.00 | - | 1 | 244 | 46.81% |
| GOOG251219C00100000 | 2023-05-26 2:43PM EDT | 100.00 | 45.55 | 44.05 | 48.50 | +0.55 | +1.22% | 19 | 303 | 49.05% |
| GOOG251219C00105000 | 2023-05-26 1:50PM EDT | 105.00 | 45.00 | 42.50 | 45.50 | +2.85 | +6.76% | 1 | 161 | 47.88% |
| GOOG251219C00110000 | 2023-05-26 11:51AM EDT | 110.00 | 39.59 | 39.05 | 41.50 | -0.91 | -2.25% | 2 | 1,448 | 45.18% |
| GOOG251219C00115000 | 2023-05-26 1:51PM EDT | 115.00 | 37.65 | 35.15 | 39.50 | +0.65 | +1.76% | 1 | 354 | 45.30% |
| GOOG251219C00120000 | 2023-05-26 1:18PM EDT | 120.00 | 35.50 | 34.00 | 37.00 | +2.71 | +8.26% | 40 | 410 | 44.57% |
| GOOG251219C00125000 | 2023-05-26 3:53PM EDT | 125.00 | 31.70 | 31.50 | 32.65 | +1.20 | +3.93% | 43 | 209 | 41.27% |
| GOOG251219C00130000 | 2023-05-26 12:13PM EDT | 130.00 | 30.08 | 28.45 | 32.00 | +1.48 | +5.17% | 15 | 498 | 42.77% |
| GOOG251219C00135000 | 2023-05-26 1:21PM EDT | 135.00 | 28.00 | 26.70 | 27.95 | +1.61 | +6.10% | 4 | 315 | 39.75% |
| GOOG251219C00140000 | 2023-05-26 3:10PM EDT | 140.00 | 25.00 | 24.50 | 27.50 | +0.61 | +2.50% | 31 | 283 | 41.21% |
| GOOG251219C00145000 | 2023-05-26 11:42AM EDT | 145.00 | 23.60 | 20.95 | 25.50 | -0.40 | -1.67% | 1 | 212 | 40.59% |
| GOOG251219C00150000 | 2023-05-26 3:45PM EDT | 150.00 | 20.50 | 20.20 | 21.50 | -0.10 | -0.49% | 30 | 592 | 37.36% |
| GOOG251219C00155000 | 2023-05-26 3:46PM EDT | 155.00 | 19.00 | 18.30 | 21.50 | +0.57 | +3.09% | 10 | 232 | 39.02% |
| GOOG251219C00160000 | 2023-05-26 3:44PM EDT | 160.00 | 18.00 | 16.65 | 20.00 | +0.33 | +1.87% | 151 | 505 | 38.70% |
| GOOG251219C00165000 | 2023-05-25 9:49AM EDT | 165.00 | 15.33 | 14.70 | 18.50 | +15.33 | - | - | 94 | 38.28% |
| GOOG251219C00170000 | 2023-05-26 12:59PM EDT | 170.00 | 15.20 | 14.05 | 16.50 | +1.25 | +8.96% | 1 | 107 | 37.13% |
| GOOG251219C00175000 | 2023-05-26 11:31AM EDT | 175.00 | 13.00 | 12.65 | 15.00 | +0.52 | +4.17% | 4 | 73 | 36.50% |
| GOOG251219C00180000 | 2023-05-25 3:36PM EDT | 180.00 | 11.87 | 11.40 | 14.50 | 0.00 | - | 105 | 201 | 37.07% |
| GOOG251219C00185000 | 2023-05-26 2:46PM EDT | 185.00 | 11.50 | 10.10 | 12.25 | +11.50 | - | 12 | 54 | 35.24% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG251219P00045000 | 2023-05-26 3:52PM EDT | 45.00 | 1.30 | 0.78 | 1.50 | +0.22 | +20.37% | 3 | 210 | 43.07% |
| GOOG251219P00050000 | 2023-05-26 11:53AM EDT | 50.00 | 1.67 | 0.62 | 2.62 | -0.02 | -1.18% | 16 | 935 | 45.04% |
| GOOG251219P00055000 | 2023-05-19 11:28AM EDT | 55.00 | 2.10 | 1.30 | 5.00 | 0.00 | - | 3 | 86 | 50.10% |
| GOOG251219P00060000 | 2023-05-24 11:35AM EDT | 60.00 | 2.35 | 1.39 | 3.55 | 0.00 | - | 2 | 87 | 40.82% |
| GOOG251219P00065000 | 2023-05-25 1:28PM EDT | 65.00 | 2.88 | 2.60 | 3.20 | 0.00 | - | 1 | 368 | 35.99% |
| GOOG251219P00070000 | 2023-05-19 10:59AM EDT | 70.00 | 3.45 | 3.15 | 6.00 | 0.00 | - | 2 | 125 | 40.73% |
| GOOG251219P00075000 | 2023-05-25 2:47PM EDT | 75.00 | 4.10 | 3.80 | 7.00 | 0.00 | - | 1 | 118 | 39.52% |
| GOOG251219P00080000 | 2023-05-22 11:32AM EDT | 80.00 | 5.80 | 3.80 | 7.50 | 0.00 | - | 4 | 71 | 37.07% |
| GOOG251219P00085000 | 2023-05-23 9:45AM EDT | 85.00 | 6.05 | 5.50 | 7.30 | 0.00 | - | 3 | 123 | 33.26% |
| GOOG251219P00090000 | 2023-05-24 10:31AM EDT | 90.00 | 8.00 | 6.45 | 10.00 | 0.00 | - | 1 | 58 | 35.09% |
| GOOG251219P00095000 | 2023-05-25 10:33AM EDT | 95.00 | 8.80 | 7.80 | 11.00 | 0.00 | - | 7 | 104 | 33.42% |
| GOOG251219P00100000 | 2023-05-26 3:59PM EDT | 100.00 | 9.68 | 8.15 | 12.50 | -0.52 | -5.10% | 5 | 61 | 32.48% |
| GOOG251219P00105000 | 2023-05-26 12:56PM EDT | 105.00 | 10.35 | 10.20 | 14.00 | -1.20 | -10.39% | 1 | 153 | 31.36% |
| GOOG251219P00110000 | 2023-05-19 9:53AM EDT | 110.00 | 13.01 | 11.10 | 15.50 | 0.00 | - | 1 | 153 | 30.10% |
| GOOG251219P00115000 | 2023-05-25 2:11PM EDT | 115.00 | 15.05 | 13.30 | 17.50 | 0.00 | - | 3 | 34 | 29.38% |
| GOOG251219P00120000 | 2023-05-23 1:22PM EDT | 120.00 | 16.98 | 14.50 | 19.00 | 0.00 | - | 1 | 197 | 27.81% |
| GOOG251219P00125000 | 2023-05-23 12:17PM EDT | 125.00 | 18.65 | 16.50 | 21.50 | 0.00 | - | 100 | 143 | 27.39% |
| GOOG251219P00130000 | 2023-05-26 9:36AM EDT | 130.00 | 22.12 | 19.00 | 23.50 | +1.12 | +5.33% | 4 | 165 | 26.12% |
| GOOG251219P00135000 | 2023-05-22 9:47AM EDT | 135.00 | 23.00 | 21.50 | 26.00 | 0.00 | - | 100 | 106 | 25.29% |
| GOOG251219P00140000 | 2023-05-22 10:45AM EDT | 140.00 | 26.40 | 24.00 | 29.00 | 0.00 | - | 2 | 2 | 24.88% |
| GOOG251219P00145000 | 2023-04-18 1:05PM EDT | 145.00 | 41.50 | 27.50 | 32.50 | 0.00 | - | 3 | 0 | 24.90% |
| GOOG251219P00150000 | 2023-05-19 9:34AM EDT | 150.00 | 32.69 | 30.00 | 34.50 | 0.00 | - | 5 | 45 | 22.78% |
| GOOG251219P00155000 | 2023-04-12 10:11AM EDT | 155.00 | 49.25 | 38.50 | 43.00 | 0.00 | - | - | 1 | 28.91% |
| GOOG251219P00160000 | 2023-05-12 11:10AM EDT | 160.00 | 44.55 | 37.00 | 41.50 | 0.00 | - | 2 | 9 | 21.69% |
© 2023 Yahoo. All rights reserved.