GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609C00060000 | 2023-06-05 1:17PM EDT | 60.00 | 67.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG230609C00070000 | 2023-06-05 10:44AM EDT | 70.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG230609C00080000 | 2023-06-06 3:54PM EDT | 80.00 | 48.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG230609C00085000 | 2023-06-06 10:48AM EDT | 85.00 | 43.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG230609C00090000 | 2023-06-02 10:10AM EDT | 90.00 | 34.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG230609C00091000 | 2023-05-25 1:08PM EDT | 91.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOG230609C00092000 | 2023-06-02 10:55AM EDT | 92.00 | 33.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG230609C00093000 | 2023-06-05 2:54PM EDT | 93.00 | 33.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG230609C00094000 | 2023-06-06 10:15AM EDT | 94.00 | 33.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG230609C00095000 | 2023-06-02 11:15AM EDT | 95.00 | 30.51 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GOOG230609C00096000 | 2023-06-02 3:27PM EDT | 96.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG230609C00097000 | 2023-06-05 9:48AM EDT | 97.00 | 29.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG230609C00098000 | 2023-06-02 12:55PM EDT | 98.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG230609C00099000 | 2023-06-06 1:20PM EDT | 99.00 | 29.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG230609C00100000 | 2023-06-06 12:18PM EDT | 100.00 | 28.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG230609C00101000 | 2023-06-06 9:30AM EDT | 101.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG230609C00102000 | 2023-06-06 10:29AM EDT | 102.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GOOG230609C00103000 | 2023-06-05 3:48PM EDT | 103.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG230609C00104000 | 2023-06-06 2:39PM EDT | 104.00 | 24.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG230609C00105000 | 2023-06-06 3:40PM EDT | 105.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG230609C00106000 | 2023-06-06 3:40PM EDT | 106.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG230609C00107000 | 2023-06-06 9:53AM EDT | 107.00 | 19.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG230609C00108000 | 2023-06-05 3:42PM EDT | 108.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GOOG230609C00109000 | 2023-06-05 12:05PM EDT | 109.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG230609C00110000 | 2023-06-06 3:10PM EDT | 110.00 | 18.63 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GOOG230609C00111000 | 2023-06-06 12:12PM EDT | 111.00 | 17.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG230609C00112000 | 2023-06-06 2:47PM EDT | 112.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG230609C00113000 | 2023-06-06 10:15AM EDT | 113.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG230609C00114000 | 2023-06-06 9:44AM EDT | 114.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG230609C00115000 | 2023-06-06 3:53PM EDT | 115.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GOOG230609C00116000 | 2023-06-06 3:10PM EDT | 116.00 | 12.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG230609C00117000 | 2023-06-06 3:29PM EDT | 117.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| GOOG230609C00118000 | 2023-06-06 3:49PM EDT | 118.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| GOOG230609C00119000 | 2023-06-06 3:20PM EDT | 119.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG230609C00120000 | 2023-06-06 3:30PM EDT | 120.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| GOOG230609C00121000 | 2023-06-06 3:54PM EDT | 121.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| GOOG230609C00122000 | 2023-06-06 3:54PM EDT | 122.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| GOOG230609C00123000 | 2023-06-06 3:18PM EDT | 123.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| GOOG230609C00124000 | 2023-06-06 3:54PM EDT | 124.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.00% |
| GOOG230609C00125000 | 2023-06-06 3:56PM EDT | 125.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1,516 | 0 | 0.00% |
| GOOG230609C00126000 | 2023-06-06 3:59PM EDT | 126.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1,169 | 0 | 0.00% |
| GOOG230609C00127000 | 2023-06-06 3:58PM EDT | 127.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 10,109 | 0 | 0.00% |
| GOOG230609C00128000 | 2023-06-06 3:59PM EDT | 128.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 11,000 | 0 | 0.39% |
| GOOG230609C00129000 | 2023-06-06 3:59PM EDT | 129.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 6,755 | 0 | 3.13% |
| GOOG230609C00130000 | 2023-06-06 3:59PM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11,645 | 0 | 6.25% |
| GOOG230609C00131000 | 2023-06-06 3:59PM EDT | 131.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2,728 | 0 | 6.25% |
| GOOG230609C00132000 | 2023-06-06 3:57PM EDT | 132.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,996 | 0 | 6.25% |
| GOOG230609C00133000 | 2023-06-06 3:58PM EDT | 133.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,720 | 0 | 12.50% |
| GOOG230609C00134000 | 2023-06-06 3:57PM EDT | 134.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,198 | 0 | 12.50% |
| GOOG230609C00135000 | 2023-06-06 3:54PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 12.50% |
| GOOG230609C00136000 | 2023-06-06 3:46PM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| GOOG230609C00137000 | 2023-06-06 2:11PM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GOOG230609C00138000 | 2023-06-06 1:36PM EDT | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| GOOG230609C00139000 | 2023-06-06 10:51AM EDT | 139.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG230609C00140000 | 2023-06-06 3:30PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| GOOG230609C00141000 | 2023-06-05 1:50PM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| GOOG230609C00142000 | 2023-06-05 2:58PM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 25.00% |
| GOOG230609C00145000 | 2023-06-05 1:27PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 25.00% |
| GOOG230609C00150000 | 2023-06-06 11:46AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG230609C00155000 | 2023-06-01 3:45PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609P00065000 | 2023-04-28 3:21PM EDT | 65.00 | 0.02 | 0.00 | 0.90 | 0.00 | - | 6 | 6 | 409.57% |
| GOOG230609P00070000 | 2023-05-12 12:46PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GOOG230609P00075000 | 2023-05-19 3:42PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GOOG230609P00080000 | 2023-05-18 11:55AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG230609P00085000 | 2023-05-26 2:45PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG230609P00090000 | 2023-06-02 12:36PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| GOOG230609P00091000 | 2023-06-02 12:07PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG230609P00092000 | 2023-05-26 1:38PM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| GOOG230609P00093000 | 2023-05-25 10:29AM EDT | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GOOG230609P00094000 | 2023-05-25 9:31AM EDT | 94.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG230609P00095000 | 2023-06-06 12:22PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG230609P00096000 | 2023-06-02 12:07PM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG230609P00097000 | 2023-05-30 1:14PM EDT | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| GOOG230609P00098000 | 2023-06-02 12:27PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG230609P00099000 | 2023-06-01 3:06PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GOOG230609P00100000 | 2023-06-02 1:37PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| GOOG230609P00101000 | 2023-06-05 10:55AM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG230609P00102000 | 2023-06-02 3:37PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| GOOG230609P00103000 | 2023-06-02 3:50PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| GOOG230609P00104000 | 2023-06-05 11:41AM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG230609P00105000 | 2023-06-05 10:23AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG230609P00106000 | 2023-06-01 12:47PM EDT | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| GOOG230609P00107000 | 2023-05-31 3:46PM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| GOOG230609P00108000 | 2023-06-06 9:30AM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG230609P00109000 | 2023-06-05 9:32AM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG230609P00110000 | 2023-06-06 3:51PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| GOOG230609P00111000 | 2023-06-06 10:43AM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| GOOG230609P00112000 | 2023-06-05 3:30PM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOG230609P00113000 | 2023-06-06 12:20PM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG230609P00114000 | 2023-06-06 3:25PM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOG230609P00115000 | 2023-06-06 3:50PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| GOOG230609P00116000 | 2023-06-06 3:50PM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 25.00% |
| GOOG230609P00117000 | 2023-06-06 11:49AM EDT | 117.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| GOOG230609P00118000 | 2023-06-06 3:50PM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| GOOG230609P00119000 | 2023-06-06 3:50PM EDT | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 25.00% |
| GOOG230609P00120000 | 2023-06-06 3:58PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 12.50% |
| GOOG230609P00121000 | 2023-06-06 3:58PM EDT | 121.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 12.50% |
| GOOG230609P00122000 | 2023-06-06 3:56PM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,571 | 0 | 12.50% |
| GOOG230609P00123000 | 2023-06-06 3:58PM EDT | 123.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,403 | 0 | 12.50% |
| GOOG230609P00124000 | 2023-06-06 3:58PM EDT | 124.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,523 | 0 | 6.25% |
| GOOG230609P00125000 | 2023-06-06 3:59PM EDT | 125.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,539 | 0 | 6.25% |
| GOOG230609P00126000 | 2023-06-06 3:59PM EDT | 126.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3,291 | 0 | 6.25% |
| GOOG230609P00127000 | 2023-06-06 3:59PM EDT | 127.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 6,957 | 0 | 3.13% |
| GOOG230609P00128000 | 2023-06-06 3:59PM EDT | 128.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 6,398 | 0 | 0.00% |
| GOOG230609P00129000 | 2023-06-06 3:56PM EDT | 129.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1,705 | 0 | 0.00% |
| GOOG230609P00130000 | 2023-06-06 3:42PM EDT | 130.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 0.00% |
| GOOG230609P00131000 | 2023-06-06 2:12PM EDT | 131.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG230609P00132000 | 2023-06-06 3:45PM EDT | 132.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG230609P00133000 | 2023-06-06 2:55PM EDT | 133.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG230609P00134000 | 2023-06-06 1:25PM EDT | 134.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG230609P00135000 | 2023-06-06 3:34PM EDT | 135.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| GOOG230609P00137000 | 2023-05-22 1:00PM EDT | 137.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG230609P00138000 | 2023-05-26 10:08AM EDT | 138.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG230609P00139000 | 2023-05-26 12:36PM EDT | 139.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG230609P00140000 | 2023-05-31 10:24AM EDT | 140.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG230609P00141000 | 2023-06-06 9:40AM EDT | 141.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG230609P00142000 | 2023-06-06 9:31AM EDT | 142.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOG230609P00145000 | 2023-06-06 9:33AM EDT | 145.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG230609P00150000 | 2023-06-06 1:26PM EDT | 150.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.