GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920C00025000 | 2023-04-11 2:27PM EDT | 25.00 | 82.75 | 91.15 | 95.30 | 0.00 | - | 2 | 101 | 0.00% |
| GOOGL240920C00030000 | 2023-04-10 12:05PM EDT | 30.00 | 78.34 | 81.05 | 86.00 | 0.00 | - | 2 | 136 | 0.00% |
| GOOGL240920C00035000 | 2023-04-14 2:19PM EDT | 35.00 | 75.73 | 82.50 | 87.50 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL240920C00040000 | 2023-04-05 12:55PM EDT | 40.00 | 66.89 | 66.00 | 71.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOGL240920C00045000 | 2023-04-04 3:53PM EDT | 45.00 | 62.93 | 60.75 | 65.20 | 0.00 | - | 32 | 19 | 0.00% |
| GOOGL240920C00050000 | 2023-05-12 10:09AM EDT | 50.00 | 70.72 | 78.50 | 83.50 | 0.00 | - | 2 | 31 | 70.64% |
| GOOGL240920C00055000 | 2023-05-04 11:02AM EDT | 55.00 | 51.50 | 71.50 | 76.00 | 0.00 | - | 1 | 76 | 64.42% |
| GOOGL240920C00060000 | 2023-04-19 9:54AM EDT | 60.00 | 49.41 | 65.00 | 70.00 | 0.00 | - | 80 | 75 | 53.46% |
| GOOGL240920C00065000 | 2023-04-04 10:53AM EDT | 65.00 | 47.03 | 43.80 | 48.00 | 0.00 | - | 2 | 171 | 0.00% |
| GOOGL240920C00070000 | 2023-06-05 10:20AM EDT | 70.00 | 63.25 | 60.50 | 65.50 | 0.00 | - | 1 | 302 | 56.86% |
| GOOGL240920C00075000 | 2023-04-11 12:27PM EDT | 75.00 | 38.97 | 46.55 | 50.85 | 0.00 | - | 12 | 157 | 0.00% |
| GOOGL240920C00080000 | 2023-06-06 12:31PM EDT | 80.00 | 54.88 | 52.00 | 57.00 | +1.38 | +2.58% | 1 | 685 | 51.98% |
| GOOGL240920C00085000 | 2023-04-26 10:30AM EDT | 85.00 | 31.40 | 47.20 | 49.20 | 0.00 | - | 1 | 310 | 46.39% |
| GOOGL240920C00090000 | 2023-05-25 10:27AM EDT | 90.00 | 41.85 | 44.35 | 48.50 | 0.00 | - | 2 | 252 | 53.27% |
| GOOGL240920C00095000 | 2023-05-22 10:25AM EDT | 95.00 | 40.95 | 41.75 | 43.25 | 0.00 | - | 13 | 28 | 47.79% |
| GOOGL240920C00100000 | 2023-06-05 10:10AM EDT | 100.00 | 38.00 | 37.65 | 39.35 | 0.00 | - | 1 | 113 | 45.62% |
| GOOGL240920C00105000 | 2023-06-06 11:21AM EDT | 105.00 | 34.73 | 34.15 | 35.85 | +1.38 | +4.14% | 2 | 377 | 44.17% |
| GOOGL240920C00110000 | 2023-06-02 2:12PM EDT | 110.00 | 29.51 | 30.80 | 32.20 | 0.00 | - | 1 | 232 | 42.20% |
| GOOGL240920C00115000 | 2023-06-06 12:16PM EDT | 115.00 | 28.45 | 27.45 | 29.05 | +1.20 | +4.40% | 1 | 228 | 41.03% |
| GOOGL240920C00120000 | 2023-06-05 3:48PM EDT | 120.00 | 27.00 | 23.75 | 26.65 | +5.05 | +23.01% | 4 | 737 | 40.98% |
| GOOGL240920C00125000 | 2023-06-06 1:35PM EDT | 125.00 | 22.55 | 20.10 | 23.25 | +0.48 | +2.17% | 3 | 942 | 38.83% |
| GOOGL240920C00130000 | 2023-06-06 2:00PM EDT | 130.00 | 19.50 | 18.40 | 20.15 | +2.10 | +12.07% | 9 | 835 | 37.01% |
| GOOGL240920C00135000 | 2023-06-06 1:41PM EDT | 135.00 | 17.11 | 15.45 | 18.60 | +1.56 | +10.03% | 12 | 1,992 | 37.61% |
| GOOGL240920C00140000 | 2023-06-02 2:20PM EDT | 140.00 | 14.81 | 14.15 | 15.80 | +1.51 | +11.35% | 7 | 3,235 | 35.77% |
| GOOGL240920C00145000 | 2023-06-06 2:35PM EDT | 145.00 | 12.67 | 11.40 | 13.25 | -0.12 | -0.94% | 4 | 479 | 34.08% |
| GOOGL240920C00150000 | 2023-06-06 3:44PM EDT | 150.00 | 10.84 | 9.90 | 11.35 | +0.94 | +9.49% | 245 | 1,673 | 33.22% |
| GOOGL240920C00155000 | 2023-06-05 3:54PM EDT | 155.00 | 8.90 | 8.25 | 9.35 | 0.00 | - | 3 | 684 | 31.86% |
| GOOGL240920C00160000 | 2023-06-06 2:59PM EDT | 160.00 | 8.02 | 6.85 | 8.10 | +0.84 | +11.70% | 793 | 3,640 | 31.59% |
| GOOGL240920C00165000 | 2023-06-05 2:17PM EDT | 165.00 | 6.25 | 5.85 | 7.00 | 0.00 | - | 2 | 567 | 31.35% |
| GOOGL240920C00170000 | 2023-06-05 3:32PM EDT | 170.00 | 5.10 | 3.80 | 6.90 | 0.00 | - | 7 | 3,627 | 32.92% |
| GOOGL240920C00175000 | 2023-05-31 10:15AM EDT | 175.00 | 4.15 | 3.85 | 5.55 | 0.00 | - | 4 | 4,764 | 31.72% |
| GOOGL240920C00180000 | 2023-05-30 1:21PM EDT | 180.00 | 3.60 | 1.81 | 5.00 | 0.00 | - | 4 | 1,377 | 32.02% |
| GOOGL240920C00185000 | 2023-06-06 12:22PM EDT | 185.00 | 3.30 | 1.27 | 4.15 | +0.15 | +4.76% | 34 | 1,523 | 31.41% |
| GOOGL240920C00190000 | 2023-05-30 3:44PM EDT | 190.00 | 2.60 | 0.73 | 3.85 | 0.00 | - | 8 | 3,709 | 31.99% |
| GOOGL240920C00195000 | 2023-06-01 10:22AM EDT | 195.00 | 1.95 | 1.84 | 2.92 | 0.00 | - | 1 | 2,763 | 30.65% |
| GOOGL240920C00200000 | 2023-06-05 10:49AM EDT | 200.00 | 1.75 | 1.30 | 2.79 | 0.00 | - | 2 | 8,060 | 31.45% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00025000 | 2023-04-26 10:12AM EDT | 25.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | 1 | 453 | 62.50% |
| GOOGL240920P00030000 | 2023-05-24 3:50PM EDT | 30.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 10 | 75 | 94.58% |
| GOOGL240920P00035000 | 2023-05-12 11:51AM EDT | 35.00 | 0.20 | 0.00 | 0.23 | 0.00 | - | 1 | 543 | 53.17% |
| GOOGL240920P00040000 | 2023-05-16 11:24AM EDT | 40.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 2 | 232 | 54.25% |
| GOOGL240920P00045000 | 2023-05-24 9:49AM EDT | 45.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 2 | 441 | 49.90% |
| GOOGL240920P00050000 | 2023-05-23 12:25PM EDT | 50.00 | 0.37 | 0.00 | 0.95 | 0.00 | - | 2 | 1,458 | 50.27% |
| GOOGL240920P00055000 | 2023-05-23 1:14PM EDT | 55.00 | 0.75 | 0.19 | 0.74 | 0.00 | - | 1 | 3,853 | 43.38% |
| GOOGL240920P00060000 | 2023-05-30 3:09PM EDT | 60.00 | 0.92 | 0.34 | 2.23 | 0.00 | - | 2 | 1,078 | 50.79% |
| GOOGL240920P00065000 | 2023-05-30 3:00PM EDT | 65.00 | 1.23 | 0.50 | 1.34 | 0.00 | - | 4 | 4,436 | 40.60% |
| GOOGL240920P00070000 | 2023-06-06 12:14PM EDT | 70.00 | 1.20 | 0.52 | 2.33 | -0.21 | -14.89% | 2 | 998 | 42.51% |
| GOOGL240920P00075000 | 2023-06-06 1:56PM EDT | 75.00 | 1.58 | 0.72 | 2.16 | -0.45 | -22.17% | 3 | 2,386 | 37.68% |
| GOOGL240920P00080000 | 2023-06-01 12:52PM EDT | 80.00 | 2.45 | 1.70 | 2.94 | 0.00 | - | 58 | 1,104 | 37.34% |
| GOOGL240920P00085000 | 2023-06-01 3:48PM EDT | 85.00 | 3.10 | 2.33 | 2.97 | 0.00 | - | 7 | 208 | 33.72% |
| GOOGL240920P00090000 | 2023-06-06 3:45PM EDT | 90.00 | 3.25 | 2.60 | 3.60 | -0.65 | -16.67% | 1 | 1,202 | 32.27% |
| GOOGL240920P00095000 | 2023-06-01 12:28PM EDT | 95.00 | 4.85 | 3.10 | 6.05 | 0.00 | - | 5 | 164 | 35.58% |
| GOOGL240920P00100000 | 2023-06-06 1:17PM EDT | 100.00 | 4.85 | 3.40 | 7.35 | -0.45 | -8.49% | 9 | 1,954 | 34.82% |
| GOOGL240920P00105000 | 2023-06-06 1:42PM EDT | 105.00 | 5.95 | 5.95 | 6.45 | -1.25 | -17.36% | 4 | 88 | 28.75% |
| GOOGL240920P00110000 | 2023-06-02 9:57AM EDT | 110.00 | 8.20 | 7.00 | 7.75 | 0.00 | - | 21 | 462 | 27.69% |
| GOOGL240920P00115000 | 2023-06-06 2:52PM EDT | 115.00 | 8.70 | 8.45 | 9.20 | -1.62 | -15.70% | 12 | 69 | 26.55% |
| GOOGL240920P00120000 | 2023-06-06 2:48PM EDT | 120.00 | 10.50 | 9.45 | 10.95 | +0.20 | +1.94% | 11 | 72 | 25.59% |
| GOOGL240920P00125000 | 2023-06-06 11:54AM EDT | 125.00 | 12.20 | 11.75 | 13.40 | -1.05 | -7.92% | 85 | 282 | 25.46% |
| GOOGL240920P00130000 | 2023-06-06 2:25PM EDT | 130.00 | 14.50 | 14.10 | 15.25 | -1.20 | -7.64% | 2 | 200 | 23.82% |
| GOOGL240920P00135000 | 2023-06-02 1:20PM EDT | 135.00 | 18.20 | 16.60 | 18.25 | 0.00 | - | 75 | 78 | 23.72% |
| GOOGL240920P00140000 | 2023-03-27 11:50AM EDT | 140.00 | 37.95 | 35.20 | 38.40 | 0.00 | - | 4 | 2 | 50.20% |
| GOOGL240920P00145000 | 2023-04-14 10:29AM EDT | 145.00 | 37.97 | 29.25 | 30.45 | 0.00 | - | 2 | 2 | 33.25% |
| GOOGL240920P00150000 | 2023-05-05 1:33PM EDT | 150.00 | 44.80 | 25.50 | 30.50 | 0.00 | - | 4 | 0 | 26.82% |
| GOOGL240920P00155000 | 2023-04-10 10:05AM EDT | 155.00 | 48.84 | 42.40 | 44.25 | 0.00 | - | - | 0 | 44.75% |
| GOOGL240920P00175000 | 2023-05-12 10:29AM EDT | 175.00 | 58.35 | 46.70 | 48.30 | 0.00 | - | - | 0 | 17.16% |
| GOOGL240920P00185000 | 2023-03-03 3:18PM EDT | 185.00 | 91.46 | 79.00 | 84.00 | 0.00 | - | 2 | 0 | 69.02% |
| GOOGL240920P00190000 | 2023-02-23 3:30PM EDT | 190.00 | 99.18 | 82.10 | 86.90 | 0.00 | - | - | 0 | 67.17% |
| GOOGL240920P00200000 | 2023-02-14 11:32AM EDT | 200.00 | 106.43 | 98.45 | 102.20 | 0.00 | - | - | 0 | 80.36% |
© 2023 Yahoo. All rights reserved.