GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230818C00040000 | 2023-05-25 3:38PM EDT | 40.00 | 83.97 | 85.90 | 88.20 | 0.00 | - | 1 | 5 | 153.61% |
| GOOGL230818C00045000 | 2023-06-05 10:22AM EDT | 45.00 | 81.60 | 81.30 | 84.15 | 0.00 | - | 2 | 4 | 120.90% |
| GOOGL230818C00050000 | 2023-05-24 10:56AM EDT | 50.00 | 71.30 | 76.35 | 79.20 | 0.00 | - | 1 | 2 | 111.72% |
| GOOGL230818C00055000 | 2023-05-23 1:52PM EDT | 55.00 | 68.25 | 71.15 | 73.30 | 0.00 | - | 4 | 24 | 117.14% |
| GOOGL230818C00060000 | 2023-05-26 10:36AM EDT | 60.00 | 65.38 | 66.80 | 69.55 | 0.00 | - | 1 | 19 | 103.37% |
| GOOGL230818C00065000 | 2023-06-05 10:15AM EDT | 65.00 | 62.00 | 61.25 | 63.45 | 0.00 | - | 4 | 28 | 58.59% |
| GOOGL230818C00070000 | 2023-06-02 10:59AM EDT | 70.00 | 55.81 | 56.35 | 59.85 | 0.00 | - | 1 | 7 | 83.13% |
| GOOGL230818C00075000 | 2023-05-31 11:11AM EDT | 75.00 | 49.32 | 51.30 | 53.55 | 0.00 | - | 2 | 1,065 | 53.71% |
| GOOGL230818C00080000 | 2023-05-31 3:23PM EDT | 80.00 | 45.29 | 46.60 | 49.10 | 0.00 | - | 5 | 62 | 61.99% |
| GOOGL230818C00085000 | 2023-06-05 12:35PM EDT | 85.00 | 43.20 | 41.80 | 45.10 | +0.35 | +0.82% | 1 | 92 | 65.19% |
| GOOGL230818C00090000 | 2023-05-30 3:32PM EDT | 90.00 | 35.26 | 36.60 | 40.60 | 0.00 | - | 7 | 77 | 59.62% |
| GOOGL230818C00095000 | 2023-06-06 12:00PM EDT | 95.00 | 34.09 | 32.00 | 35.45 | +2.68 | +8.53% | 2 | 335 | 53.65% |
| GOOGL230818C00100000 | 2023-06-06 3:51PM EDT | 100.00 | 29.20 | 27.90 | 29.75 | +1.87 | +6.84% | 9 | 5,801 | 55.44% |
| GOOGL230818C00105000 | 2023-06-06 2:53PM EDT | 105.00 | 24.68 | 23.30 | 25.80 | +1.74 | +7.59% | 42 | 6,041 | 54.90% |
| GOOGL230818C00110000 | 2023-06-06 3:58PM EDT | 110.00 | 19.65 | 19.35 | 19.80 | +1.35 | +7.38% | 55 | 6,117 | 40.16% |
| GOOGL230818C00115000 | 2023-06-06 3:59PM EDT | 115.00 | 15.58 | 14.80 | 16.35 | +0.99 | +6.79% | 112 | 7,206 | 41.11% |
| GOOGL230818C00120000 | 2023-06-06 3:56PM EDT | 120.00 | 11.69 | 10.80 | 11.70 | +0.64 | +5.79% | 387 | 6,099 | 33.96% |
| GOOGL230818C00125000 | 2023-06-06 3:50PM EDT | 125.00 | 8.40 | 8.25 | 8.35 | +0.67 | +8.67% | 306 | 6,798 | 31.73% |
| GOOGL230818C00130000 | 2023-06-06 3:59PM EDT | 130.00 | 5.60 | 5.55 | 5.65 | +0.40 | +7.69% | 2,060 | 8,637 | 30.13% |
| GOOGL230818C00135000 | 2023-06-06 3:53PM EDT | 135.00 | 3.60 | 3.55 | 3.65 | +0.30 | +9.09% | 806 | 5,438 | 29.15% |
| GOOGL230818C00140000 | 2023-06-06 3:38PM EDT | 140.00 | 2.22 | 2.16 | 2.21 | +0.17 | +8.29% | 1,305 | 4,529 | 28.30% |
| GOOGL230818C00145000 | 2023-06-06 3:53PM EDT | 145.00 | 1.33 | 1.10 | 1.34 | +0.10 | +8.13% | 120 | 2,663 | 28.19% |
| GOOGL230818C00150000 | 2023-06-06 3:35PM EDT | 150.00 | 0.81 | 0.77 | 0.81 | +0.05 | +6.58% | 504 | 2,475 | 28.37% |
| GOOGL230818C00155000 | 2023-06-06 3:35PM EDT | 155.00 | 0.51 | 0.48 | 0.52 | +0.02 | +4.08% | 195 | 477 | 29.10% |
| GOOGL230818C00160000 | 2023-06-06 3:27PM EDT | 160.00 | 0.36 | 0.33 | 0.35 | +0.02 | +5.88% | 123 | 692 | 30.05% |
| GOOGL230818C00165000 | 2023-06-06 3:30PM EDT | 165.00 | 0.25 | 0.23 | 0.25 | -0.01 | -3.85% | 23 | 848 | 31.25% |
| GOOGL230818C00170000 | 2023-06-06 11:25AM EDT | 170.00 | 0.19 | 0.18 | 0.19 | +0.01 | +5.56% | 6 | 835 | 32.62% |
| GOOGL230818C00175000 | 2023-06-06 2:31PM EDT | 175.00 | 0.16 | 0.15 | 0.16 | +0.01 | +6.67% | 52 | 1,427 | 34.33% |
| GOOGL230818C00180000 | 2023-06-06 2:36PM EDT | 180.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 2 | 604 | 35.74% |
| GOOGL230818C00185000 | 2023-06-06 3:02PM EDT | 185.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 375 | 155 | 37.21% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230818P00040000 | 2023-04-17 12:07PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 5 | 85.94% |
| GOOGL230818P00045000 | 2023-05-16 1:35PM EDT | 45.00 | 0.01 | 0.00 | 1.51 | 0.00 | - | 2 | 739 | 134.67% |
| GOOGL230818P00050000 | 2023-05-08 3:23PM EDT | 50.00 | 0.04 | 0.00 | 1.51 | 0.00 | - | 200 | 825 | 122.17% |
| GOOGL230818P00055000 | 2023-05-23 2:55PM EDT | 55.00 | 0.02 | 0.00 | 1.51 | 0.00 | - | 1 | 664 | 110.89% |
| GOOGL230818P00060000 | 2023-05-30 9:36AM EDT | 60.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 188 | 63.28% |
| GOOGL230818P00065000 | 2023-06-01 3:08PM EDT | 65.00 | 0.02 | 0.00 | 0.80 | 0.00 | - | 2 | 1,138 | 80.86% |
| GOOGL230818P00070000 | 2023-06-05 2:13PM EDT | 70.00 | 0.04 | 0.00 | 1.53 | 0.00 | - | 8 | 1,070 | 82.62% |
| GOOGL230818P00075000 | 2023-06-06 3:45PM EDT | 75.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 1,078 | 1,433 | 48.44% |
| GOOGL230818P00080000 | 2023-06-06 11:56AM EDT | 80.00 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 92 | 2,176 | 45.61% |
| GOOGL230818P00085000 | 2023-06-06 2:27PM EDT | 85.00 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 35 | 4,083 | 42.58% |
| GOOGL230818P00090000 | 2023-06-06 2:34PM EDT | 90.00 | 0.18 | 0.17 | 0.18 | -0.04 | -18.18% | 118 | 3,006 | 39.65% |
| GOOGL230818P00095000 | 2023-06-06 3:00PM EDT | 95.00 | 0.28 | 0.27 | 0.50 | -0.07 | -20.00% | 169 | 4,922 | 41.53% |
| GOOGL230818P00100000 | 2023-06-06 3:25PM EDT | 100.00 | 0.45 | 0.44 | 0.69 | -0.11 | -19.64% | 330 | 9,375 | 38.28% |
| GOOGL230818P00105000 | 2023-06-06 3:35PM EDT | 105.00 | 0.74 | 0.73 | 0.76 | -0.16 | -17.78% | 148 | 11,093 | 32.94% |
| GOOGL230818P00110000 | 2023-06-06 3:39PM EDT | 110.00 | 1.21 | 1.18 | 1.50 | -0.22 | -15.38% | 139 | 6,535 | 33.15% |
| GOOGL230818P00115000 | 2023-06-06 3:53PM EDT | 115.00 | 1.90 | 1.80 | 2.00 | -0.37 | -16.30% | 156 | 8,688 | 29.40% |
| GOOGL230818P00120000 | 2023-06-06 3:50PM EDT | 120.00 | 3.04 | 3.00 | 3.15 | -0.51 | -14.37% | 353 | 6,189 | 27.78% |
| GOOGL230818P00125000 | 2023-06-06 3:59PM EDT | 125.00 | 4.70 | 4.65 | 4.80 | -0.60 | -11.32% | 216 | 3,016 | 26.16% |
| GOOGL230818P00130000 | 2023-06-06 3:49PM EDT | 130.00 | 6.90 | 6.95 | 7.10 | -0.90 | -11.54% | 179 | 952 | 24.65% |
| GOOGL230818P00135000 | 2023-06-06 2:46PM EDT | 135.00 | 10.10 | 9.90 | 10.15 | -0.80 | -7.34% | 23 | 1,327 | 23.39% |
| GOOGL230818P00140000 | 2023-06-06 3:55PM EDT | 140.00 | 13.55 | 13.25 | 14.15 | -1.65 | -10.86% | 13 | 17 | 23.90% |
| GOOGL230818P00145000 | 2023-06-06 12:55PM EDT | 145.00 | 17.90 | 16.55 | 18.50 | -2.40 | -11.82% | 6 | 17 | 24.13% |
| GOOGL230818P00150000 | 2023-06-06 3:40PM EDT | 150.00 | 22.82 | 21.05 | 23.80 | -6.13 | -21.17% | 10 | 10 | 31.01% |
| GOOGL230818P00160000 | 2023-05-12 10:26AM EDT | 160.00 | 43.33 | 32.15 | 34.60 | 0.00 | - | - | 0 | 45.62% |
| GOOGL230818P00180000 | 2023-05-24 9:45AM EDT | 180.00 | 57.85 | 52.30 | 54.45 | 0.00 | - | - | 0 | 59.03% |
© 2023 Yahoo. All rights reserved.