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 | 62.40 | 62.90 | 0.00 | - | 1 | 2 | 475.00% |
| GOOG230609C00070000 | 2023-06-05 10:44AM EDT | 70.00 | 57.00 | 52.40 | 52.90 | 0.00 | - | 3 | 2 | 382.03% |
| GOOG230609C00080000 | 2023-06-06 3:54PM EDT | 80.00 | 48.02 | 42.40 | 42.90 | 0.00 | - | 1 | 24 | 300.78% |
| GOOG230609C00085000 | 2023-06-07 1:19PM EDT | 85.00 | 37.85 | 37.40 | 37.90 | 0.00 | - | 1 | 2 | 263.28% |
| GOOG230609C00090000 | 2023-06-07 11:52AM EDT | 90.00 | 32.66 | 32.40 | 32.90 | -1.02 | -3.03% | 1 | 13 | 227.73% |
| GOOG230609C00091000 | 2023-05-25 1:08PM EDT | 91.00 | 33.90 | 31.40 | 31.90 | 0.00 | - | 50 | 56 | 220.70% |
| GOOG230609C00092000 | 2023-06-02 10:55AM EDT | 92.00 | 33.37 | 30.40 | 30.90 | 0.00 | - | 3 | 15 | 214.06% |
| GOOG230609C00093000 | 2023-06-05 2:54PM EDT | 93.00 | 33.52 | 29.40 | 29.90 | 0.00 | - | 1 | 5 | 207.03% |
| GOOG230609C00094000 | 2023-06-06 10:15AM EDT | 94.00 | 33.17 | 28.40 | 28.90 | 0.00 | - | 1 | 18 | 200.39% |
| GOOG230609C00095000 | 2023-06-07 12:19PM EDT | 95.00 | 28.78 | 27.40 | 27.90 | 0.00 | - | 2 | 26 | 193.75% |
| GOOG230609C00096000 | 2023-06-07 3:57PM EDT | 96.00 | 27.23 | 26.40 | 26.90 | 0.00 | - | 1 | 21 | 187.11% |
| GOOG230609C00097000 | 2023-06-05 9:48AM EDT | 97.00 | 29.51 | 25.40 | 25.90 | 0.00 | - | 1 | 30 | 180.47% |
| GOOG230609C00098000 | 2023-06-08 2:11PM EDT | 98.00 | 24.58 | 24.40 | 24.90 | -3.27 | -11.74% | 2 | 9 | 173.83% |
| GOOG230609C00099000 | 2023-06-07 10:15AM EDT | 99.00 | 28.45 | 23.40 | 23.90 | 0.00 | - | 1 | 16 | 167.19% |
| GOOG230609C00100000 | 2023-06-08 10:04AM EDT | 100.00 | 23.32 | 22.40 | 22.90 | -0.44 | -1.85% | 5 | 80 | 160.55% |
| GOOG230609C00101000 | 2023-06-08 10:34AM EDT | 101.00 | 21.48 | 21.40 | 21.90 | -0.71 | -3.20% | 2 | 143 | 154.10% |
| GOOG230609C00102000 | 2023-06-08 9:56AM EDT | 102.00 | 19.75 | 20.40 | 20.90 | -3.32 | -14.39% | 2 | 187 | 147.66% |
| GOOG230609C00103000 | 2023-06-05 3:48PM EDT | 103.00 | 23.80 | 19.40 | 19.90 | 0.00 | - | 3 | 107 | 141.21% |
| GOOG230609C00104000 | 2023-06-08 3:55PM EDT | 104.00 | 18.95 | 18.40 | 18.90 | -0.04 | -0.21% | 2 | 12 | 134.77% |
| GOOG230609C00105000 | 2023-06-08 3:41PM EDT | 105.00 | 17.70 | 17.40 | 17.90 | -5.10 | -22.37% | 10 | 219 | 128.52% |
| GOOG230609C00106000 | 2023-06-08 2:41PM EDT | 106.00 | 16.77 | 16.40 | 16.90 | -1.93 | -10.32% | 1 | 164 | 122.07% |
| GOOG230609C00107000 | 2023-06-08 12:01PM EDT | 107.00 | 16.45 | 15.60 | 15.95 | +0.35 | +2.17% | 3 | 255 | 99.61% |
| GOOG230609C00108000 | 2023-06-07 3:42PM EDT | 108.00 | 15.01 | 14.40 | 14.90 | 0.00 | - | 14 | 288 | 109.38% |
| GOOG230609C00109000 | 2023-06-08 1:38PM EDT | 109.00 | 13.60 | 13.60 | 13.75 | -6.09 | -30.93% | 3 | 316 | 59.38% |
| GOOG230609C00110000 | 2023-06-08 3:29PM EDT | 110.00 | 12.61 | 12.60 | 12.95 | -0.46 | -3.52% | 81 | 479 | 82.42% |
| GOOG230609C00111000 | 2023-06-07 3:34PM EDT | 111.00 | 11.25 | 11.60 | 11.80 | -0.91 | -7.48% | 1 | 185 | 62.50% |
| GOOG230609C00112000 | 2023-06-06 2:47PM EDT | 112.00 | 11.00 | 10.60 | 10.95 | -5.40 | -32.93% | 1 | 162 | 71.09% |
| GOOG230609C00113000 | 2023-06-08 2:09PM EDT | 113.00 | 9.60 | 9.60 | 9.95 | -0.48 | -4.76% | 220 | 900 | 65.43% |
| GOOG230609C00114000 | 2023-06-08 3:26PM EDT | 114.00 | 8.57 | 8.60 | 8.80 | -0.18 | -2.06% | 12 | 323 | 62.31% |
| GOOG230609C00115000 | 2023-06-08 3:24PM EDT | 115.00 | 7.50 | 7.60 | 7.95 | -0.64 | -7.86% | 16 | 468 | 53.91% |
| GOOG230609C00116000 | 2023-06-08 11:42AM EDT | 116.00 | 7.21 | 6.60 | 6.80 | -0.27 | -3.61% | 11 | 361 | 50.39% |
| GOOG230609C00117000 | 2023-06-08 3:35PM EDT | 117.00 | 5.75 | 5.60 | 5.85 | -0.48 | -7.70% | 5 | 381 | 47.95% |
| GOOG230609C00118000 | 2023-06-08 2:27PM EDT | 118.00 | 4.75 | 4.60 | 5.45 | -0.45 | -8.65% | 27 | 503 | 50.78% |
| GOOG230609C00119000 | 2023-06-08 2:41PM EDT | 119.00 | 3.90 | 3.65 | 4.05 | -0.35 | -8.24% | 19 | 566 | 44.34% |
| GOOG230609C00120000 | 2023-06-08 3:55PM EDT | 120.00 | 2.72 | 2.56 | 3.30 | -0.68 | -20.00% | 304 | 948 | 45.46% |
| GOOG230609C00121000 | 2023-06-08 3:59PM EDT | 121.00 | 1.95 | 1.90 | 2.03 | -0.65 | -25.00% | 921 | 536 | 27.15% |
| GOOG230609C00122000 | 2023-06-08 3:59PM EDT | 122.00 | 1.21 | 1.05 | 1.31 | -0.64 | -34.59% | 4,379 | 1,033 | 25.93% |
| GOOG230609C00123000 | 2023-06-08 3:59PM EDT | 123.00 | 0.69 | 0.65 | 0.71 | -0.55 | -44.35% | 10,696 | 2,330 | 23.83% |
| GOOG230609C00124000 | 2023-06-08 3:59PM EDT | 124.00 | 0.35 | 0.35 | 0.38 | -0.47 | -57.32% | 22,336 | 2,699 | 24.51% |
| GOOG230609C00125000 | 2023-06-08 3:59PM EDT | 125.00 | 0.19 | 0.18 | 0.20 | -0.30 | -61.22% | 39,844 | 4,938 | 25.68% |
| GOOG230609C00126000 | 2023-06-08 3:57PM EDT | 126.00 | 0.09 | 0.10 | 0.11 | -0.20 | -68.97% | 2,830 | 4,452 | 27.34% |
| GOOG230609C00127000 | 2023-06-08 3:59PM EDT | 127.00 | 0.05 | 0.05 | 0.07 | -0.12 | -70.59% | 3,436 | 6,133 | 29.88% |
| GOOG230609C00128000 | 2023-06-08 3:59PM EDT | 128.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 2,206 | 3,791 | 31.64% |
| GOOG230609C00129000 | 2023-06-08 3:53PM EDT | 129.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 1,605 | 3,830 | 34.77% |
| GOOG230609C00130000 | 2023-06-08 3:58PM EDT | 130.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 3,153 | 15,008 | 36.72% |
| GOOG230609C00131000 | 2023-06-08 3:39PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 323 | 2,634 | 37.50% |
| GOOG230609C00132000 | 2023-06-08 3:45PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 478 | 2,164 | 40.63% |
| GOOG230609C00133000 | 2023-06-08 3:15PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 66 | 1,165 | 44.53% |
| GOOG230609C00134000 | 2023-06-08 2:02PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 1,721 | 48.44% |
| GOOG230609C00135000 | 2023-06-08 3:17PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 1,483 | 51.56% |
| GOOG230609C00136000 | 2023-06-08 2:42PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 462 | 51.56% |
| GOOG230609C00137000 | 2023-06-08 12:08PM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 245 | 54.69% |
| GOOG230609C00138000 | 2023-06-07 12:49PM EDT | 138.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 621 | 57.81% |
| GOOG230609C00139000 | 2023-06-07 10:08AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 171 | 60.94% |
| GOOG230609C00140000 | 2023-06-08 1:02PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,064 | 64.06% |
| GOOG230609C00141000 | 2023-06-05 1:50PM EDT | 141.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 96 | 247 | 67.19% |
| GOOG230609C00142000 | 2023-06-08 3:13PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 884 | 70.31% |
| GOOG230609C00145000 | 2023-06-08 11:54AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,153 | 78.13% |
| GOOG230609C00150000 | 2023-06-07 3:32PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 567 | 93.75% |
| GOOG230609C00155000 | 2023-06-01 3:45PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 515 | 106.25% |
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 | 477.73% |
| GOOG230609P00070000 | 2023-05-12 12:46PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 5 | 250.00% |
| GOOG230609P00075000 | 2023-05-19 3:42PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 41 | 218.75% |
| GOOG230609P00080000 | 2023-05-18 11:55AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 193.75% |
| GOOG230609P00085000 | 2023-05-26 2:45PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 117 | 165.63% |
| GOOG230609P00090000 | 2023-06-02 12:36PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 160 | 143.75% |
| GOOG230609P00091000 | 2023-06-02 12:07PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 38 | 137.50% |
| GOOG230609P00092000 | 2023-05-26 1:38PM EDT | 92.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 132 | 131.25% |
| GOOG230609P00093000 | 2023-05-25 10:29AM EDT | 93.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 20 | 128.13% |
| GOOG230609P00094000 | 2023-05-25 9:31AM EDT | 94.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 125.00% |
| GOOG230609P00095000 | 2023-06-08 10:43AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 255 | 118.75% |
| GOOG230609P00096000 | 2023-06-02 12:07PM EDT | 96.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 133 | 112.50% |
| GOOG230609P00097000 | 2023-05-30 1:14PM EDT | 97.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 103 | 295 | 109.38% |
| GOOG230609P00098000 | 2023-06-02 12:27PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 255 | 106.25% |
| GOOG230609P00099000 | 2023-06-01 3:06PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 570 | 100.00% |
| GOOG230609P00100000 | 2023-06-08 12:48PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 349 | 96.88% |
| GOOG230609P00101000 | 2023-06-05 10:55AM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 452 | 93.75% |
| GOOG230609P00102000 | 2023-06-08 10:03AM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 671 | 87.50% |
| GOOG230609P00103000 | 2023-06-02 3:50PM EDT | 103.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 58 | 341 | 84.38% |
| GOOG230609P00104000 | 2023-06-05 11:41AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 243 | 78.13% |
| GOOG230609P00105000 | 2023-06-07 3:47PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 567 | 75.00% |
| GOOG230609P00106000 | 2023-06-01 12:47PM EDT | 106.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 175 | 71.88% |
| GOOG230609P00107000 | 2023-06-08 9:31AM EDT | 107.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5 | 511 | 65.63% |
| GOOG230609P00108000 | 2023-06-06 9:30AM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 642 | 62.50% |
| GOOG230609P00109000 | 2023-06-07 10:54AM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 922 | 59.38% |
| GOOG230609P00110000 | 2023-06-07 3:27PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,299 | 54.69% |
| GOOG230609P00111000 | 2023-06-07 3:22PM EDT | 111.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 66 | 297 | 50.00% |
| GOOG230609P00112000 | 2023-06-08 9:33AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 22 | 405 | 50.00% |
| GOOG230609P00113000 | 2023-06-08 12:03PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 315 | 478 | 45.31% |
| GOOG230609P00114000 | 2023-06-08 3:44PM EDT | 114.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 223 | 836 | 45.31% |
| GOOG230609P00115000 | 2023-06-08 3:42PM EDT | 115.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 170 | 1,059 | 40.63% |
| GOOG230609P00116000 | 2023-06-08 3:04PM EDT | 116.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 298 | 919 | 38.28% |
| GOOG230609P00117000 | 2023-06-08 3:59PM EDT | 117.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 583 | 1,059 | 33.20% |
| GOOG230609P00118000 | 2023-06-08 3:58PM EDT | 118.00 | 0.03 | 0.03 | 0.04 | -0.10 | -76.92% | 266 | 4,570 | 29.49% |
| GOOG230609P00119000 | 2023-06-08 3:55PM EDT | 119.00 | 0.06 | 0.05 | 0.07 | -0.15 | -71.43% | 4,049 | 1,686 | 27.15% |
| GOOG230609P00120000 | 2023-06-08 3:58PM EDT | 120.00 | 0.12 | 0.11 | 0.13 | -0.18 | -60.00% | 1,718 | 3,235 | 25.10% |
| GOOG230609P00121000 | 2023-06-08 3:58PM EDT | 121.00 | 0.24 | 0.23 | 0.27 | -0.27 | -52.94% | 3,246 | 1,007 | 23.88% |
| GOOG230609P00122000 | 2023-06-08 3:59PM EDT | 122.00 | 0.50 | 0.50 | 0.55 | -0.23 | -31.51% | 4,108 | 2,289 | 23.34% |
| GOOG230609P00123000 | 2023-06-08 3:58PM EDT | 123.00 | 1.00 | 0.96 | 1.04 | -0.18 | -15.25% | 3,561 | 4,507 | 23.83% |
| GOOG230609P00124000 | 2023-06-08 3:58PM EDT | 124.00 | 1.75 | 1.63 | 1.74 | +0.02 | +1.16% | 1,148 | 2,056 | 25.49% |
| GOOG230609P00125000 | 2023-06-08 3:58PM EDT | 125.00 | 2.52 | 2.41 | 2.72 | +0.18 | +7.69% | 541 | 3,468 | 33.25% |
| GOOG230609P00126000 | 2023-06-08 3:55PM EDT | 126.00 | 3.40 | 3.25 | 3.65 | +0.05 | +1.49% | 98 | 3,017 | 38.09% |
| GOOG230609P00127000 | 2023-06-08 3:49PM EDT | 127.00 | 4.49 | 4.30 | 4.90 | +0.37 | +8.98% | 150 | 2,274 | 55.52% |
| GOOG230609P00128000 | 2023-06-08 3:53PM EDT | 128.00 | 5.35 | 5.10 | 5.40 | +0.25 | +4.90% | 58 | 1,605 | 35.16% |
| GOOG230609P00129000 | 2023-06-08 1:28PM EDT | 129.00 | 6.19 | 6.10 | 6.65 | +0.19 | +3.17% | 61 | 1,075 | 58.01% |
| GOOG230609P00130000 | 2023-06-08 10:59AM EDT | 130.00 | 7.35 | 7.10 | 7.65 | +0.38 | +5.45% | 10 | 412 | 64.06% |
| GOOG230609P00131000 | 2023-06-07 10:11AM EDT | 131.00 | 3.75 | 8.10 | 8.60 | 0.00 | - | 54 | 9 | 66.89% |
| GOOG230609P00132000 | 2023-06-07 12:14PM EDT | 132.00 | 9.73 | 9.10 | 9.60 | +1.93 | +24.74% | 2 | 0 | 72.46% |
| GOOG230609P00133000 | 2023-06-07 1:23PM EDT | 133.00 | 9.92 | 10.05 | 10.65 | 0.00 | - | 4 | 14 | 81.45% |
| GOOG230609P00134000 | 2023-06-06 1:25PM EDT | 134.00 | 5.55 | 11.05 | 11.65 | 0.00 | - | 4 | 4 | 52.34% |
| GOOG230609P00135000 | 2023-06-07 11:02AM EDT | 135.00 | 10.15 | 12.05 | 12.65 | 0.00 | - | 1 | 0 | 56.25% |
| GOOG230609P00137000 | 2023-06-08 11:48AM EDT | 137.00 | 13.75 | 14.05 | 14.65 | +2.75 | +25.00% | 7 | 0 | 64.06% |
| GOOG230609P00138000 | 2023-05-26 10:08AM EDT | 138.00 | 13.40 | 15.05 | 15.65 | 0.00 | - | 1 | 0 | 67.19% |
| GOOG230609P00139000 | 2023-05-26 12:36PM EDT | 139.00 | 13.45 | 16.05 | 16.60 | 0.00 | - | 1 | 0 | 108.50% |
| GOOG230609P00140000 | 2023-05-31 10:24AM EDT | 140.00 | 16.20 | 17.10 | 17.60 | 0.00 | - | 1 | 0 | 75.00% |
| GOOG230609P00141000 | 2023-06-06 9:40AM EDT | 141.00 | 14.55 | 18.10 | 18.60 | 0.00 | - | 1 | 0 | 78.13% |
| GOOG230609P00142000 | 2023-06-06 9:31AM EDT | 142.00 | 15.90 | 19.10 | 19.60 | 0.00 | - | 12 | 0 | 81.25% |
| GOOG230609P00145000 | 2023-06-06 9:33AM EDT | 145.00 | 18.40 | 22.10 | 22.60 | 0.00 | - | 1 | 0 | 91.41% |
| GOOG230609P00150000 | 2023-06-06 1:26PM EDT | 150.00 | 21.45 | 27.10 | 27.60 | 0.00 | - | 7 | 0 | 107.81% |
© 2023 Yahoo. All rights reserved.