GOOGL - 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230609C00050000 | 2023-06-06 2:09PM EDT | 50.00 | 77.61 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 0.00% |
| GOOGL230609C00055000 | 2023-06-05 2:33PM EDT | 55.00 | 71.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL230609C00070000 | 2023-06-01 1:41PM EDT | 70.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| GOOGL230609C00075000 | 2023-05-31 11:11AM EDT | 75.00 | 48.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL230609C00080000 | 2023-06-05 9:45AM EDT | 80.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL230609C00085000 | 2023-06-02 2:38PM EDT | 85.00 | 39.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL230609C00090000 | 2023-05-26 3:18PM EDT | 90.00 | 34.76 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GOOGL230609C00091000 | 2023-06-02 2:56PM EDT | 91.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL230609C00092000 | 2023-06-02 9:44AM EDT | 92.00 | 33.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL230609C00093000 | 2023-06-06 11:45AM EDT | 93.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| GOOGL230609C00094000 | 2023-06-06 11:21AM EDT | 94.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL230609C00095000 | 2023-05-30 12:51PM EDT | 95.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOGL230609C00096000 | 2023-06-06 12:54PM EDT | 96.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| GOOGL230609C00097000 | 2023-06-06 11:40AM EDT | 97.00 | 30.14 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 0.00% |
| GOOGL230609C00098000 | 2023-06-05 3:06PM EDT | 98.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| GOOGL230609C00099000 | 2023-06-02 12:15PM EDT | 99.00 | 25.76 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 0.00% |
| GOOGL230609C00100000 | 2023-06-06 3:58PM EDT | 100.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 6 | 94 | 0.00% |
| GOOGL230609C00101000 | 2023-06-06 3:47PM EDT | 101.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 21 | 85 | 0.00% |
| GOOGL230609C00102000 | 2023-06-06 3:09PM EDT | 102.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| GOOGL230609C00103000 | 2023-06-06 10:03AM EDT | 103.00 | 23.41 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| GOOGL230609C00104000 | 2023-06-06 3:35PM EDT | 104.00 | 23.51 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 0.00% |
| GOOGL230609C00105000 | 2023-06-06 2:03PM EDT | 105.00 | 22.54 | 0.00 | 0.00 | 0.00 | - | 9 | 388 | 0.00% |
| GOOGL230609C00106000 | 2023-06-06 3:35PM EDT | 106.00 | 21.46 | 0.00 | 0.00 | 0.00 | - | 21 | 180 | 0.00% |
| GOOGL230609C00107000 | 2023-06-05 9:37AM EDT | 107.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 1 | 342 | 0.00% |
| GOOGL230609C00108000 | 2023-06-06 3:35PM EDT | 108.00 | 19.51 | 0.00 | 0.00 | 0.00 | - | 15 | 363 | 0.00% |
| GOOGL230609C00109000 | 2023-06-06 11:22AM EDT | 109.00 | 18.29 | 0.00 | 0.00 | 0.00 | - | 1 | 468 | 0.00% |
| GOOGL230609C00110000 | 2023-06-06 3:35PM EDT | 110.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 20 | 367 | 0.00% |
| GOOGL230609C00111000 | 2023-06-06 3:47PM EDT | 111.00 | 16.24 | 0.00 | 0.00 | 0.00 | - | 11 | 210 | 0.00% |
| GOOGL230609C00112000 | 2023-06-06 3:31PM EDT | 112.00 | 15.64 | 0.00 | 0.00 | 0.00 | - | 7 | 652 | 0.00% |
| GOOGL230609C00113000 | 2023-06-06 3:51PM EDT | 113.00 | 14.48 | 0.00 | 0.00 | 0.00 | - | 5 | 308 | 0.00% |
| GOOGL230609C00114000 | 2023-06-06 9:52AM EDT | 114.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 266 | 0.00% |
| GOOGL230609C00115000 | 2023-06-06 10:07AM EDT | 115.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | 5 | 454 | 0.00% |
| GOOGL230609C00116000 | 2023-06-06 2:09PM EDT | 116.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 11 | 622 | 0.00% |
| GOOGL230609C00117000 | 2023-06-06 1:27PM EDT | 117.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 112 | 751 | 0.00% |
| GOOGL230609C00118000 | 2023-06-06 1:02PM EDT | 118.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 9 | 852 | 0.00% |
| GOOGL230609C00119000 | 2023-06-06 3:32PM EDT | 119.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 17 | 721 | 0.00% |
| GOOGL230609C00120000 | 2023-06-06 3:39PM EDT | 120.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 196 | 1,914 | 0.00% |
| GOOGL230609C00121000 | 2023-06-06 3:48PM EDT | 121.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 46 | 440 | 0.00% |
| GOOGL230609C00122000 | 2023-06-06 3:48PM EDT | 122.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 95 | 875 | 0.00% |
| GOOGL230609C00123000 | 2023-06-06 3:16PM EDT | 123.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 185 | 2,004 | 0.00% |
| GOOGL230609C00124000 | 2023-06-06 3:48PM EDT | 124.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 299 | 2,189 | 0.00% |
| GOOGL230609C00125000 | 2023-06-06 3:59PM EDT | 125.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 2,341 | 4,740 | 0.00% |
| GOOGL230609C00126000 | 2023-06-06 3:59PM EDT | 126.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 8,298 | 5,425 | 0.00% |
| GOOGL230609C00127000 | 2023-06-06 3:59PM EDT | 127.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 34,803 | 12,664 | 0.00% |
| GOOGL230609C00128000 | 2023-06-06 3:59PM EDT | 128.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 35,960 | 9,490 | 0.00% |
| GOOGL230609C00129000 | 2023-06-06 3:59PM EDT | 129.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 22,662 | 29,507 | 1.56% |
| GOOGL230609C00130000 | 2023-06-06 3:59PM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30,697 | 23,724 | 3.13% |
| GOOGL230609C00131000 | 2023-06-06 3:59PM EDT | 131.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6,967 | 11,430 | 6.25% |
| GOOGL230609C00132000 | 2023-06-06 3:59PM EDT | 132.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3,930 | 4,232 | 6.25% |
| GOOGL230609C00133000 | 2023-06-06 3:56PM EDT | 133.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 328 | 753 | 12.50% |
| GOOGL230609C00134000 | 2023-06-06 3:37PM EDT | 134.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 346 | 1,312 | 12.50% |
| GOOGL230609C00135000 | 2023-06-06 3:59PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 611 | 2,262 | 12.50% |
| GOOGL230609C00136000 | 2023-06-06 1:17PM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 1,099 | 12.50% |
| GOOGL230609C00137000 | 2023-06-06 2:28PM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 1,137 | 12.50% |
| GOOGL230609C00138000 | 2023-06-06 1:27PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,104 | 459 | 25.00% |
| GOOGL230609C00139000 | 2023-06-06 11:32AM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 271 | 25.00% |
| GOOGL230609C00140000 | 2023-06-06 2:32PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 752 | 25.00% |
| GOOGL230609C00141000 | 2023-06-06 11:50AM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 25.00% |
| GOOGL230609C00145000 | 2023-06-05 1:26PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 655 | 1,058 | 25.00% |
| GOOGL230609C00150000 | 2023-06-06 11:46AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 486 | 50.00% |
| GOOGL230609C00155000 | 2023-06-02 3:17PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 151 | 50.00% |
| GOOGL230609C00160000 | 2023-06-01 1:35PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 50.00% |
| GOOGL230609C00165000 | 2023-05-30 9:44AM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 158 | 50.00% |
| GOOGL230609C00170000 | 2023-06-06 10:48AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 50.00% |
| GOOGL230609C00175000 | 2023-06-06 11:56AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230609P00050000 | 2023-06-01 2:19PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 50.00% |
| GOOGL230609P00055000 | 2023-05-05 2:11PM EDT | 55.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 590.82% |
| GOOGL230609P00070000 | 2023-05-16 3:58PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 102 | 50.00% |
| GOOGL230609P00075000 | 2023-05-08 11:02AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 50.00% |
| GOOGL230609P00080000 | 2023-05-16 9:58AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 50.00% |
| GOOGL230609P00085000 | 2023-06-01 1:47PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| GOOGL230609P00090000 | 2023-06-06 2:39PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 50.00% |
| GOOGL230609P00091000 | 2023-05-23 12:41PM EDT | 91.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 39 | 50.00% |
| GOOGL230609P00092000 | 2023-05-30 2:54PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 50.00% |
| GOOGL230609P00093000 | 2023-06-05 3:56PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 50.00% |
| GOOGL230609P00094000 | 2023-06-01 9:59AM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,119 | 50.00% |
| GOOGL230609P00095000 | 2023-06-01 3:47PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 50.00% |
| GOOGL230609P00096000 | 2023-06-05 12:06PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 1,698 | 50.00% |
| GOOGL230609P00097000 | 2023-06-01 10:09AM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 288 | 50.00% |
| GOOGL230609P00098000 | 2023-05-31 9:30AM EDT | 98.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 91 | 50.00% |
| GOOGL230609P00099000 | 2023-06-02 11:05AM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 183 | 50.00% |
| GOOGL230609P00100000 | 2023-06-06 2:39PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 494 | 50.00% |
| GOOGL230609P00101000 | 2023-06-02 1:52PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 193 | 312 | 50.00% |
| GOOGL230609P00102000 | 2023-06-01 11:15AM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 50.00% |
| GOOGL230609P00103000 | 2023-06-02 12:05PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 510 | 50.00% |
| GOOGL230609P00104000 | 2023-06-06 10:46AM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 475 | 50.00% |
| GOOGL230609P00105000 | 2023-06-05 3:59PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 534 | 867 | 50.00% |
| GOOGL230609P00106000 | 2023-06-05 11:36AM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 362 | 670 | 50.00% |
| GOOGL230609P00107000 | 2023-06-02 1:52PM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 316 | 50.00% |
| GOOGL230609P00108000 | 2023-06-06 9:51AM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4,298 | 50.00% |
| GOOGL230609P00109000 | 2023-06-05 10:50AM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 302 | 50.00% |
| GOOGL230609P00110000 | 2023-06-05 11:50AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 1,360 | 50.00% |
| GOOGL230609P00111000 | 2023-06-05 3:35PM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 239 | 25.00% |
| GOOGL230609P00112000 | 2023-06-06 3:05PM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 309 | 580 | 25.00% |
| GOOGL230609P00113000 | 2023-06-06 3:05PM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 627 | 25.00% |
| GOOGL230609P00114000 | 2023-06-06 2:24PM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 563 | 25.00% |
| GOOGL230609P00115000 | 2023-06-06 2:57PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 366 | 890 | 25.00% |
| GOOGL230609P00116000 | 2023-06-06 11:03AM EDT | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 1,065 | 25.00% |
| GOOGL230609P00117000 | 2023-06-06 3:53PM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 97 | 793 | 25.00% |
| GOOGL230609P00118000 | 2023-06-06 3:27PM EDT | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 788 | 1,952 | 25.00% |
| GOOGL230609P00119000 | 2023-06-06 1:13PM EDT | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 184 | 1,510 | 25.00% |
| GOOGL230609P00120000 | 2023-06-06 3:55PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 940 | 3,961 | 12.50% |
| GOOGL230609P00121000 | 2023-06-06 3:59PM EDT | 121.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 388 | 2,151 | 12.50% |
| GOOGL230609P00122000 | 2023-06-06 3:55PM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,636 | 6,237 | 12.50% |
| GOOGL230609P00123000 | 2023-06-06 3:50PM EDT | 123.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,846 | 2,742 | 12.50% |
| GOOGL230609P00124000 | 2023-06-06 3:58PM EDT | 124.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,594 | 3,045 | 12.50% |
| GOOGL230609P00125000 | 2023-06-06 3:59PM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7,734 | 8,947 | 6.25% |
| GOOGL230609P00126000 | 2023-06-06 3:59PM EDT | 126.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4,650 | 25,605 | 6.25% |
| GOOGL230609P00127000 | 2023-06-06 3:59PM EDT | 127.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6,907 | 2,356 | 3.13% |
| GOOGL230609P00128000 | 2023-06-06 3:59PM EDT | 128.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3,618 | 786 | 0.78% |
| GOOGL230609P00129000 | 2023-06-06 3:55PM EDT | 129.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 658 | 373 | 0.00% |
| GOOGL230609P00130000 | 2023-06-06 3:32PM EDT | 130.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 145 | 221 | 0.00% |
| GOOGL230609P00132000 | 2023-06-06 2:01PM EDT | 132.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| GOOGL230609P00133000 | 2023-06-06 3:27PM EDT | 133.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 34 | 153 | 0.00% |
| GOOGL230609P00134000 | 2023-06-06 10:45AM EDT | 134.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| GOOGL230609P00135000 | 2023-06-06 12:53PM EDT | 135.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| GOOGL230609P00136000 | 2023-06-06 2:05PM EDT | 136.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| GOOGL230609P00137000 | 2023-06-05 10:49AM EDT | 137.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 12 | 1 | 0.00% |
| GOOGL230609P00138000 | 2023-06-05 3:06PM EDT | 138.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOGL230609P00139000 | 2023-06-05 11:20AM EDT | 139.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOGL230609P00140000 | 2023-06-06 2:54PM EDT | 140.00 | 12.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL230609P00141000 | 2023-06-01 1:00PM EDT | 141.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL230609P00145000 | 2023-06-06 1:25PM EDT | 145.00 | 17.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL230609P00165000 | 2023-05-26 10:40AM EDT | 165.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.