GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230602C00070000 | 2023-05-09 10:32AM EDT | 70.00 | 40.48 | 53.40 | 57.60 | 0.00 | - | 1 | 0 | 192.19% |
| GOOG230602C00080000 | 2023-05-23 3:19PM EDT | 80.00 | 43.45 | 43.40 | 47.60 | 0.00 | - | 3 | 29 | 152.34% |
| GOOG230602C00085000 | 2023-05-24 3:58PM EDT | 85.00 | 36.68 | 38.40 | 42.60 | 0.00 | - | 5 | 5 | 133.59% |
| GOOG230602C00090000 | 2023-05-26 9:47AM EDT | 90.00 | 34.09 | 33.45 | 36.10 | +0.01 | +0.03% | 2 | 25 | 171.68% |
| GOOG230602C00091000 | 2023-05-08 9:43AM EDT | 91.00 | 17.44 | 32.45 | 36.95 | 0.00 | - | 1 | 2 | 138.87% |
| GOOG230602C00092000 | 2023-05-26 1:23PM EDT | 92.00 | 33.77 | 31.45 | 35.60 | +16.26 | +92.86% | 3 | 1 | 113.87% |
| GOOG230602C00093000 | 2023-05-25 10:55AM EDT | 93.00 | 31.44 | 30.45 | 34.60 | 0.00 | - | 1 | 9 | 110.35% |
| GOOG230602C00095000 | 2023-05-26 3:47PM EDT | 95.00 | 32.40 | 28.50 | 32.60 | +3.48 | +12.03% | 19 | 56 | 107.23% |
| GOOG230602C00096000 | 2023-05-26 12:26PM EDT | 96.00 | 29.90 | 27.50 | 31.60 | +1.60 | +5.65% | 20 | 13 | 103.71% |
| GOOG230602C00097000 | 2023-05-26 11:34AM EDT | 97.00 | 28.23 | 26.50 | 30.80 | +0.23 | +0.82% | 2 | 98 | 110.94% |
| GOOG230602C00098000 | 2023-05-26 2:59PM EDT | 98.00 | 26.95 | 25.50 | 29.65 | -1.30 | -4.60% | 22 | 21 | 99.80% |
| GOOG230602C00099000 | 2023-05-26 3:32PM EDT | 99.00 | 26.17 | 24.50 | 27.80 | +2.18 | +9.09% | 4 | 17 | 158.79% |
| GOOG230602C00100000 | 2023-05-26 3:59PM EDT | 100.00 | 25.82 | 23.60 | 27.65 | +0.07 | +0.27% | 16 | 74 | 97.66% |
| GOOG230602C00101000 | 2023-05-26 3:00PM EDT | 101.00 | 24.20 | 22.50 | 27.00 | -0.08 | -0.33% | 102 | 157 | 103.42% |
| GOOG230602C00102000 | 2023-05-26 2:50PM EDT | 102.00 | 23.43 | 21.50 | 25.65 | +0.99 | +4.41% | 9 | 91 | 85.74% |
| GOOG230602C00103000 | 2023-05-26 12:04PM EDT | 103.00 | 22.95 | 20.45 | 24.30 | +0.39 | +1.73% | 3 | 135 | 153.96% |
| GOOG230602C00104000 | 2023-05-26 3:52PM EDT | 104.00 | 21.55 | 19.45 | 23.65 | +1.05 | +5.12% | 1 | 183 | 76.37% |
| GOOG230602C00105000 | 2023-05-26 12:48PM EDT | 105.00 | 20.88 | 18.45 | 22.65 | +1.38 | +7.08% | 25 | 551 | 73.05% |
| GOOG230602C00106000 | 2023-05-26 3:57PM EDT | 106.00 | 19.51 | 17.50 | 21.65 | +0.56 | +2.96% | 16 | 691 | 72.07% |
| GOOG230602C00107000 | 2023-05-26 3:28PM EDT | 107.00 | 18.57 | 16.50 | 20.65 | +1.24 | +7.16% | 17 | 476 | 68.75% |
| GOOG230602C00108000 | 2023-05-26 10:27AM EDT | 108.00 | 17.45 | 15.50 | 19.65 | +3.67 | +26.63% | 1 | 468 | 65.43% |
| GOOG230602C00109000 | 2023-05-26 3:52PM EDT | 109.00 | 16.71 | 14.50 | 18.65 | +1.38 | +9.00% | 24 | 506 | 62.11% |
| GOOG230602C00110000 | 2023-05-26 3:53PM EDT | 110.00 | 15.55 | 13.50 | 17.70 | +1.16 | +8.06% | 131 | 715 | 60.55% |
| GOOG230602C00111000 | 2023-05-26 2:31PM EDT | 111.00 | 14.42 | 12.55 | 16.65 | +0.62 | +4.49% | 13 | 532 | 57.03% |
| GOOG230602C00112000 | 2023-05-26 3:52PM EDT | 112.00 | 13.64 | 11.55 | 15.70 | +0.14 | +1.04% | 4 | 346 | 55.18% |
| GOOG230602C00113000 | 2023-05-26 3:52PM EDT | 113.00 | 12.61 | 10.55 | 14.60 | +0.96 | +8.24% | 33 | 375 | 108.55% |
| GOOG230602C00114000 | 2023-05-26 3:52PM EDT | 114.00 | 11.64 | 10.60 | 13.70 | +1.21 | +11.60% | 11 | 262 | 67.97% |
| GOOG230602C00115000 | 2023-05-26 3:53PM EDT | 115.00 | 10.70 | 8.60 | 12.70 | +0.86 | +8.74% | 555 | 1,490 | 99.71% |
| GOOG230602C00116000 | 2023-05-26 2:59PM EDT | 116.00 | 9.43 | 7.65 | 10.50 | +0.06 | +0.64% | 62 | 473 | 68.16% |
| GOOG230602C00117000 | 2023-05-26 3:53PM EDT | 117.00 | 8.70 | 7.15 | 9.70 | +0.85 | +10.83% | 14 | 893 | 67.92% |
| GOOG230602C00118000 | 2023-05-26 3:58PM EDT | 118.00 | 7.70 | 5.70 | 8.25 | +0.83 | +12.08% | 427 | 802 | 52.69% |
| GOOG230602C00119000 | 2023-05-26 3:42PM EDT | 119.00 | 6.80 | 6.00 | 7.80 | +0.82 | +13.71% | 43 | 363 | 59.81% |
| GOOG230602C00120000 | 2023-05-26 3:58PM EDT | 120.00 | 5.85 | 5.70 | 6.60 | +0.88 | +17.71% | 286 | 1,207 | 50.56% |
| GOOG230602C00121000 | 2023-05-26 3:50PM EDT | 121.00 | 5.15 | 4.75 | 5.00 | +1.24 | +31.71% | 161 | 638 | 32.91% |
| GOOG230602C00122000 | 2023-05-26 3:58PM EDT | 122.00 | 4.13 | 4.00 | 4.35 | +0.48 | +13.15% | 254 | 1,810 | 35.21% |
| GOOG230602C00123000 | 2023-05-26 3:57PM EDT | 123.00 | 3.35 | 3.25 | 3.40 | +0.43 | +14.73% | 415 | 729 | 30.66% |
| GOOG230602C00124000 | 2023-05-26 3:59PM EDT | 124.00 | 2.62 | 2.55 | 2.71 | +0.35 | +15.42% | 1,887 | 1,130 | 29.96% |
| GOOG230602C00125000 | 2023-05-26 3:59PM EDT | 125.00 | 2.02 | 1.89 | 2.08 | +0.25 | +14.12% | 4,831 | 2,605 | 29.00% |
| GOOG230602C00126000 | 2023-05-26 3:59PM EDT | 126.00 | 1.50 | 1.42 | 1.60 | +0.12 | +8.70% | 3,088 | 999 | 29.10% |
| GOOG230602C00127000 | 2023-05-26 3:59PM EDT | 127.00 | 1.08 | 1.04 | 1.15 | +0.02 | +1.89% | 4,683 | 830 | 28.32% |
| GOOG230602C00128000 | 2023-05-26 3:59PM EDT | 128.00 | 0.77 | 0.75 | 0.79 | -0.01 | -1.28% | 4,342 | 1,634 | 27.59% |
| GOOG230602C00129000 | 2023-05-26 3:59PM EDT | 129.00 | 0.53 | 0.50 | 0.53 | -0.05 | -8.62% | 3,305 | 1,949 | 27.25% |
| GOOG230602C00130000 | 2023-05-26 3:59PM EDT | 130.00 | 0.36 | 0.34 | 0.39 | -0.08 | -18.18% | 17,856 | 11,019 | 28.13% |
| GOOG230602C00131000 | 2023-05-26 3:58PM EDT | 131.00 | 0.25 | 0.20 | 0.26 | -0.10 | -28.57% | 15,727 | 3,473 | 28.22% |
| GOOG230602C00132000 | 2023-05-26 3:45PM EDT | 132.00 | 0.17 | 0.15 | 0.18 | -0.08 | -32.00% | 11,431 | 290 | 28.76% |
| GOOG230602C00133000 | 2023-05-26 3:35PM EDT | 133.00 | 0.14 | 0.07 | 0.12 | -0.06 | -30.00% | 6,326 | 490 | 29.10% |
| GOOG230602C00134000 | 2023-05-26 3:57PM EDT | 134.00 | 0.09 | 0.04 | 0.20 | -0.15 | -62.50% | 438 | 473 | 35.84% |
| GOOG230602C00135000 | 2023-05-26 3:35PM EDT | 135.00 | 0.08 | 0.06 | 0.07 | -0.05 | -38.46% | 872 | 703 | 31.45% |
| GOOG230602C00136000 | 2023-05-26 3:41PM EDT | 136.00 | 0.05 | 0.00 | 0.07 | -0.05 | -50.00% | 290 | 545 | 33.99% |
| GOOG230602C00140000 | 2023-05-26 1:56PM EDT | 140.00 | 0.03 | 0.00 | 0.06 | -0.03 | -50.00% | 56 | 1,075 | 42.58% |
| GOOG230602C00145000 | 2023-05-26 3:59PM EDT | 145.00 | 0.02 | 0.00 | 0.90 | -0.02 | -50.00% | 1,674 | 239 | 78.32% |
| GOOG230602C00150000 | 2023-05-26 3:37PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1,072 | 468 | 51.56% |
| GOOG230602C00155000 | 2023-05-25 3:41PM EDT | 155.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 151 | 304 | 73.44% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230602P00070000 | 2023-05-02 10:28AM EDT | 70.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 194.53% |
| GOOG230602P00075000 | 2023-05-16 1:37PM EDT | 75.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 7 | 35 | 162.50% |
| GOOG230602P00080000 | 2023-05-12 2:10PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 50 | 128.13% |
| GOOG230602P00085000 | 2023-05-24 11:01AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 268 | 100.00% |
| GOOG230602P00090000 | 2023-05-25 2:18PM EDT | 90.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 44 | 309 | 110.94% |
| GOOG230602P00091000 | 2023-05-23 10:08AM EDT | 91.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 99.22% |
| GOOG230602P00092000 | 2023-05-15 12:45PM EDT | 92.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 114 | 96.09% |
| GOOG230602P00093000 | 2023-05-26 11:24AM EDT | 93.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 1 | 120 | 144.63% |
| GOOG230602P00094000 | 2023-05-24 9:30AM EDT | 94.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 79 | 93.75% |
| GOOG230602P00095000 | 2023-05-26 2:58PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 569 | 86.72% |
| GOOG230602P00096000 | 2023-05-19 11:03AM EDT | 96.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 3 | 293 | 97.66% |
| GOOG230602P00097000 | 2023-05-26 10:23AM EDT | 97.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 20 | 147 | 92.58% |
| GOOG230602P00098000 | 2023-05-26 3:40PM EDT | 98.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 1 | 131 | 85.16% |
| GOOG230602P00099000 | 2023-05-24 1:44PM EDT | 99.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 25 | 424 | 76.95% |
| GOOG230602P00100000 | 2023-05-24 1:44PM EDT | 100.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 9 | 838 | 80.08% |
| GOOG230602P00101000 | 2023-05-26 12:50PM EDT | 101.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 10 | 348 | 82.81% |
| GOOG230602P00102000 | 2023-05-26 9:39AM EDT | 102.00 | 0.02 | 0.00 | 0.17 | -0.02 | -50.00% | 2 | 274 | 78.71% |
| GOOG230602P00103000 | 2023-05-26 3:03PM EDT | 103.00 | 0.02 | 0.00 | 0.12 | -0.01 | -33.33% | 7 | 857 | 71.88% |
| GOOG230602P00104000 | 2023-05-26 10:29AM EDT | 104.00 | 0.02 | 0.01 | 0.17 | -0.01 | -33.33% | 734 | 972 | 73.05% |
| GOOG230602P00105000 | 2023-05-26 2:56PM EDT | 105.00 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 246 | 713 | 64.06% |
| GOOG230602P00106000 | 2023-05-26 1:03PM EDT | 106.00 | 0.02 | 0.00 | 0.18 | -0.02 | -50.00% | 33 | 301 | 66.60% |
| GOOG230602P00107000 | 2023-05-26 10:48AM EDT | 107.00 | 0.02 | 0.02 | 0.11 | -0.03 | -60.00% | 5 | 333 | 60.16% |
| GOOG230602P00108000 | 2023-05-26 2:08PM EDT | 108.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 19 | 419 | 51.17% |
| GOOG230602P00109000 | 2023-05-26 10:55AM EDT | 109.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 2 | 655 | 50.39% |
| GOOG230602P00110000 | 2023-05-26 1:39PM EDT | 110.00 | 0.04 | 0.00 | 0.04 | -0.03 | -42.86% | 51 | 605 | 47.66% |
| GOOG230602P00111000 | 2023-05-26 3:41PM EDT | 111.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 57 | 440 | 46.09% |
| GOOG230602P00112000 | 2023-05-26 3:07PM EDT | 112.00 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 147 | 341 | 43.36% |
| GOOG230602P00113000 | 2023-05-26 10:49AM EDT | 113.00 | 0.07 | 0.05 | 0.06 | -0.02 | -22.22% | 61 | 468 | 41.60% |
| GOOG230602P00114000 | 2023-05-26 1:06PM EDT | 114.00 | 0.07 | 0.05 | 0.07 | -0.06 | -46.15% | 121 | 465 | 39.65% |
| GOOG230602P00115000 | 2023-05-26 3:52PM EDT | 115.00 | 0.08 | 0.07 | 0.09 | -0.09 | -52.94% | 1,352 | 1,095 | 38.28% |
| GOOG230602P00116000 | 2023-05-26 3:58PM EDT | 116.00 | 0.09 | 0.09 | 0.11 | -0.10 | -52.63% | 777 | 734 | 36.43% |
| GOOG230602P00117000 | 2023-05-26 3:51PM EDT | 117.00 | 0.12 | 0.11 | 0.13 | -0.16 | -57.14% | 460 | 938 | 34.38% |
| GOOG230602P00118000 | 2023-05-26 3:54PM EDT | 118.00 | 0.16 | 0.15 | 0.18 | -0.19 | -54.29% | 688 | 753 | 33.40% |
| GOOG230602P00119000 | 2023-05-26 3:58PM EDT | 119.00 | 0.22 | 0.21 | 0.23 | -0.33 | -60.00% | 630 | 1,277 | 31.74% |
| GOOG230602P00120000 | 2023-05-26 3:59PM EDT | 120.00 | 0.30 | 0.28 | 0.34 | -0.34 | -53.12% | 610 | 5,793 | 31.45% |
| GOOG230602P00121000 | 2023-05-26 3:59PM EDT | 121.00 | 0.43 | 0.39 | 0.45 | -0.39 | -47.56% | 698 | 1,092 | 30.08% |
| GOOG230602P00122000 | 2023-05-26 3:59PM EDT | 122.00 | 0.59 | 0.56 | 0.60 | -0.50 | -45.87% | 1,408 | 1,385 | 28.86% |
| GOOG230602P00123000 | 2023-05-26 3:59PM EDT | 123.00 | 0.84 | 0.76 | 0.86 | -0.58 | -40.85% | 1,851 | 1,183 | 28.71% |
| GOOG230602P00124000 | 2023-05-26 3:59PM EDT | 124.00 | 1.14 | 0.98 | 1.21 | -0.71 | -38.38% | 1,342 | 847 | 28.81% |
| GOOG230602P00125000 | 2023-05-26 3:59PM EDT | 125.00 | 1.54 | 1.23 | 1.59 | -0.79 | -33.91% | 1,982 | 1,229 | 28.05% |
| GOOG230602P00126000 | 2023-05-26 3:54PM EDT | 126.00 | 2.04 | 1.97 | 2.06 | -0.73 | -26.35% | 1,554 | 553 | 27.39% |
| GOOG230602P00127000 | 2023-05-26 3:53PM EDT | 127.00 | 2.60 | 2.38 | 2.66 | -0.85 | -24.64% | 952 | 788 | 27.34% |
| GOOG230602P00128000 | 2023-05-26 3:57PM EDT | 128.00 | 3.22 | 3.20 | 4.00 | -1.11 | -25.64% | 81 | 94 | 38.72% |
| GOOG230602P00129000 | 2023-05-26 3:01PM EDT | 129.00 | 4.33 | 3.95 | 4.20 | -1.02 | -19.07% | 4 | 31 | 29.30% |
| GOOG230602P00130000 | 2023-05-26 2:09PM EDT | 130.00 | 4.95 | 4.75 | 6.30 | -0.95 | -16.10% | 3 | 95 | 54.49% |
| GOOG230602P00132000 | 2023-05-26 2:15PM EDT | 132.00 | 6.90 | 4.35 | 7.60 | 0.00 | - | 3 | 12 | 50.68% |
| GOOG230602P00133000 | 2023-05-23 12:50PM EDT | 133.00 | 8.87 | 5.50 | 9.10 | 0.00 | - | 4 | 46 | 65.04% |
| GOOG230602P00134000 | 2023-05-23 9:52AM EDT | 134.00 | 9.35 | 6.50 | 10.70 | 0.00 | - | 6 | 0 | 80.86% |
| GOOG230602P00135000 | 2023-05-25 11:31AM EDT | 135.00 | 10.05 | 7.45 | 11.65 | 0.00 | - | 4 | 36 | 84.38% |
| GOOG230602P00136000 | 2023-05-19 9:54AM EDT | 136.00 | 11.90 | 8.45 | 12.70 | 0.00 | - | 3 | 0 | 89.67% |
| GOOG230602P00140000 | 2023-05-26 12:04PM EDT | 140.00 | 14.15 | 12.45 | 16.60 | -1.25 | -8.12% | 2 | 0 | 103.96% |
© 2023 Yahoo. All rights reserved.