GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230721C00022500 | 2023-05-23 11:55AM EDT | 22.50 | 102.00 | 103.30 | 106.50 | 0.00 | - | - | 1 | 200.78% |
| GOOGL230721C00030000 | 2023-05-23 1:50PM EDT | 30.00 | 92.70 | 95.70 | 97.90 | 0.00 | - | - | 7 | 221.29% |
| GOOGL230721C00035000 | 2023-05-23 1:03PM EDT | 35.00 | 88.80 | 90.90 | 93.85 | 0.00 | - | - | 3 | 144.92% |
| GOOGL230721C00040000 | 2023-05-24 10:03AM EDT | 40.00 | 81.60 | 85.60 | 88.15 | 0.00 | - | - | 2 | 191.31% |
| GOOGL230721C00045000 | 2023-05-25 3:38PM EDT | 45.00 | 78.83 | 80.70 | 83.10 | 0.00 | - | 1 | 134 | 171.14% |
| GOOGL230721C00050000 | 2023-05-24 9:57AM EDT | 50.00 | 71.60 | 75.95 | 78.90 | 0.00 | - | 1 | 21 | 114.06% |
| GOOGL230721C00055000 | 2023-05-12 11:17AM EDT | 55.00 | 62.20 | 70.80 | 73.10 | 0.00 | - | 3 | 12 | 140.92% |
| GOOGL230721C00060000 | 2023-05-24 1:01PM EDT | 60.00 | 61.10 | 65.90 | 69.00 | 0.00 | - | 1 | 13 | 95.90% |
| GOOGL230721C00065000 | 2023-05-24 10:03AM EDT | 65.00 | 56.85 | 61.10 | 64.60 | 0.00 | - | 1 | 30 | 107.52% |
| GOOGL230721C00070000 | 2023-05-23 12:33PM EDT | 70.00 | 54.75 | 55.90 | 58.35 | 0.00 | - | 1 | 261 | 111.18% |
| GOOGL230721C00075000 | 2023-05-23 3:47PM EDT | 75.00 | 48.64 | 51.10 | 54.50 | 0.00 | - | 8 | 101 | 85.69% |
| GOOGL230721C00080000 | 2023-05-31 3:22PM EDT | 80.00 | 44.75 | 46.05 | 49.60 | 0.00 | - | 5 | 266 | 77.39% |
| GOOGL230721C00085000 | 2023-06-05 11:33AM EDT | 85.00 | 43.00 | 41.45 | 44.70 | 0.00 | - | 2 | 176 | 74.76% |
| GOOGL230721C00090000 | 2023-05-31 3:28PM EDT | 90.00 | 34.11 | 36.65 | 39.75 | 0.00 | - | 1 | 941 | 68.36% |
| GOOGL230721C00095000 | 2023-06-06 2:53PM EDT | 95.00 | 33.43 | 31.60 | 34.35 | +1.43 | +4.47% | 3 | 3,426 | 55.71% |
| GOOGL230721C00100000 | 2023-06-06 3:08PM EDT | 100.00 | 29.25 | 26.75 | 29.90 | +1.91 | +6.99% | 299 | 6,400 | 53.22% |
| GOOGL230721C00105000 | 2023-06-06 3:51PM EDT | 105.00 | 22.98 | 21.60 | 23.50 | +0.87 | +3.93% | 21 | 6,179 | 47.05% |
| GOOGL230721C00110000 | 2023-06-06 3:41PM EDT | 110.00 | 18.60 | 17.60 | 18.55 | +1.25 | +7.20% | 106 | 7,262 | 39.15% |
| GOOGL230721C00115000 | 2023-06-06 3:54PM EDT | 115.00 | 13.90 | 13.50 | 13.95 | +0.99 | +7.67% | 119 | 17,936 | 34.11% |
| GOOGL230721C00120000 | 2023-06-06 3:57PM EDT | 120.00 | 9.79 | 9.50 | 9.70 | +0.98 | +11.12% | 596 | 13,348 | 30.03% |
| GOOGL230721C00125000 | 2023-06-06 3:58PM EDT | 125.00 | 6.10 | 5.95 | 6.05 | +0.70 | +12.96% | 3,233 | 20,175 | 26.91% |
| GOOGL230721C00130000 | 2023-06-06 3:59PM EDT | 130.00 | 3.35 | 3.30 | 3.40 | +0.35 | +11.67% | 2,609 | 11,104 | 25.37% |
| GOOGL230721C00135000 | 2023-06-06 3:59PM EDT | 135.00 | 1.68 | 1.65 | 1.70 | +0.18 | +12.00% | 2,715 | 12,899 | 24.50% |
| GOOGL230721C00140000 | 2023-06-06 3:59PM EDT | 140.00 | 0.80 | 0.79 | 0.81 | +0.08 | +11.11% | 2,515 | 7,000 | 24.51% |
| GOOGL230721C00145000 | 2023-06-06 3:59PM EDT | 145.00 | 0.41 | 0.39 | 0.42 | +0.02 | +5.13% | 183 | 2,999 | 25.56% |
| GOOGL230721C00150000 | 2023-06-06 3:38PM EDT | 150.00 | 0.22 | 0.22 | 0.24 | -0.01 | -4.35% | 1,448 | 7,258 | 27.10% |
| GOOGL230721C00155000 | 2023-06-06 3:58PM EDT | 155.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 693 | 890 | 29.15% |
| GOOGL230721C00160000 | 2023-06-06 1:37PM EDT | 160.00 | 0.12 | 0.10 | 0.11 | 0.00 | - | 3 | 389 | 31.06% |
| GOOGL230721C00165000 | 2023-06-06 2:17PM EDT | 165.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 130 | 1,552 | 33.59% |
| GOOGL230721C00170000 | 2023-06-06 1:36PM EDT | 170.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 1 | 554 | 35.55% |
| GOOGL230721C00175000 | 2023-06-05 12:03PM EDT | 175.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 371 | 37.89% |
| GOOGL230721C00180000 | 2023-06-05 12:58PM EDT | 180.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 80 | 1,401 | 39.84% |
| GOOGL230721C00185000 | 2023-06-05 1:15PM EDT | 185.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 40 | 94 | 41.41% |
| GOOGL230721C00190000 | 2023-06-06 2:17PM EDT | 190.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 32 | 452 | 43.95% |
| GOOGL230721C00195000 | 2023-05-30 10:10AM EDT | 195.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 5 | 45.12% |
| GOOGL230721C00200000 | 2023-06-01 9:30AM EDT | 200.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 25 | 140 | 47.27% |
| GOOGL230721C00205000 | 2023-05-25 1:52PM EDT | 205.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | - | 101 | 49.61% |
| GOOGL230721C00210000 | 2023-05-26 1:13PM EDT | 210.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 111 | 50.00% |
| GOOGL230721C00215000 | 2023-05-26 1:10PM EDT | 215.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 51.95% |
| GOOGL230721C00220000 | 2023-06-06 10:27AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 204 | 50.78% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230721P00045000 | 2023-05-04 10:18AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 274 | 92.19% |
| GOOGL230721P00050000 | 2023-04-28 2:20PM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 739 | 103.52% |
| GOOGL230721P00055000 | 2023-05-31 11:32AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 899 | 75.00% |
| GOOGL230721P00060000 | 2023-05-30 10:30AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,077 | 67.19% |
| GOOGL230721P00065000 | 2023-06-01 2:07PM EDT | 65.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 2,207 | 67.19% |
| GOOGL230721P00070000 | 2023-06-02 10:13AM EDT | 70.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 745 | 60.16% |
| GOOGL230721P00075000 | 2023-06-05 3:59PM EDT | 75.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 106 | 10,896 | 53.91% |
| GOOGL230721P00080000 | 2023-06-06 1:16PM EDT | 80.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 41 | 7,078 | 50.00% |
| GOOGL230721P00085000 | 2023-06-06 1:26PM EDT | 85.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 14 | 7,110 | 46.48% |
| GOOGL230721P00090000 | 2023-06-06 3:58PM EDT | 90.00 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 224 | 7,578 | 41.60% |
| GOOGL230721P00095000 | 2023-06-06 3:57PM EDT | 95.00 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 38 | 10,014 | 38.09% |
| GOOGL230721P00100000 | 2023-06-06 3:52PM EDT | 100.00 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 293 | 9,259 | 34.67% |
| GOOGL230721P00105000 | 2023-06-06 3:52PM EDT | 105.00 | 0.21 | 0.21 | 0.23 | -0.10 | -32.26% | 233 | 11,345 | 31.69% |
| GOOGL230721P00110000 | 2023-06-06 3:57PM EDT | 110.00 | 0.41 | 0.40 | 0.42 | -0.14 | -25.45% | 976 | 8,047 | 28.88% |
| GOOGL230721P00115000 | 2023-06-06 3:58PM EDT | 115.00 | 0.77 | 0.76 | 0.78 | -0.26 | -25.24% | 1,933 | 12,387 | 26.17% |
| GOOGL230721P00120000 | 2023-06-06 3:59PM EDT | 120.00 | 1.52 | 1.51 | 1.54 | -0.44 | -22.45% | 5,000 | 23,999 | 24.16% |
| GOOGL230721P00125000 | 2023-06-06 3:56PM EDT | 125.00 | 2.87 | 2.90 | 3.00 | -0.73 | -20.28% | 1,900 | 9,929 | 22.68% |
| GOOGL230721P00130000 | 2023-06-06 3:55PM EDT | 130.00 | 5.15 | 5.20 | 5.35 | -1.00 | -16.26% | 518 | 1,205 | 21.18% |
| GOOGL230721P00135000 | 2023-06-06 3:54PM EDT | 135.00 | 8.57 | 8.55 | 8.75 | -1.19 | -12.19% | 22 | 101 | 19.95% |
| GOOGL230721P00140000 | 2023-06-06 10:53AM EDT | 140.00 | 12.90 | 11.70 | 13.50 | -0.87 | -6.32% | 1 | 186 | 24.54% |
| GOOGL230721P00145000 | 2023-06-05 12:38PM EDT | 145.00 | 18.30 | 17.25 | 19.50 | 0.00 | - | 26 | 26 | 39.48% |
| GOOGL230721P00150000 | 2023-06-05 3:34PM EDT | 150.00 | 23.82 | 22.30 | 24.40 | 0.00 | - | 111 | 8 | 44.71% |
| GOOGL230721P00155000 | 2023-05-30 10:52AM EDT | 155.00 | 30.80 | 26.10 | 29.30 | 0.00 | - | 1 | 1 | 49.39% |
| GOOGL230721P00160000 | 2023-04-10 12:54PM EDT | 160.00 | 54.33 | 47.35 | 49.25 | 0.00 | - | 1 | 0 | 145.14% |
| GOOGL230721P00165000 | 2023-02-09 3:11PM EDT | 165.00 | 70.28 | 73.85 | 74.75 | 0.00 | - | - | 0 | 269.07% |
| GOOGL230721P00170000 | 2023-02-02 12:22PM EDT | 170.00 | 63.03 | 75.85 | 76.80 | 0.00 | - | - | 0 | 258.61% |
| GOOGL230721P00175000 | 2023-05-26 2:34PM EDT | 175.00 | 50.75 | 47.25 | 49.55 | 0.00 | - | 1 | 1 | 56.45% |
| GOOGL230721P00180000 | 2023-04-14 12:09PM EDT | 180.00 | 72.40 | 61.10 | 63.40 | 0.00 | - | 2 | 0 | 133.44% |
© 2023 Yahoo. All rights reserved.