Advertisement
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208C00080000 | 2023-11-29 3:57PM EST | 80.00 | 56.75 | 51.00 | 55.75 | 0.00 | - | 1 | 1 | 164.06% |
| GOOG231208C00090000 | 2023-11-10 11:36AM EST | 90.00 | 42.88 | 41.00 | 45.80 | 0.00 | - | - | 3 | 135.94% |
| GOOG231208C00100000 | 2023-12-01 3:57PM EST | 100.00 | 33.50 | 31.00 | 35.75 | 0.00 | - | 21 | 201 | 98.05% |
| GOOG231208C00105000 | 2023-11-08 3:52PM EST | 105.00 | 28.60 | 26.00 | 30.80 | 0.00 | - | - | 2 | 87.50% |
| GOOG231208C00110000 | 2023-12-01 2:33PM EST | 110.00 | 23.30 | 21.05 | 25.80 | -7.22 | -23.66% | 77 | 3 | 75.78% |
| GOOG231208C00113000 | 2023-10-26 9:26AM EST | 113.00 | 12.60 | 23.05 | 27.35 | 0.00 | - | - | 0 | 199.41% |
| GOOG231208C00114000 | 2023-11-03 11:41AM EST | 114.00 | 17.00 | 17.00 | 21.70 | 0.00 | - | 2 | 1 | 52.73% |
| GOOG231208C00115000 | 2023-11-24 12:54PM EST | 115.00 | 23.60 | 16.00 | 20.80 | 0.00 | - | 11 | 16 | 57.81% |
| GOOG231208C00116000 | 2023-11-22 10:59AM EST | 116.00 | 24.22 | 15.00 | 19.85 | 0.00 | - | 1 | 2 | 57.52% |
| GOOG231208C00117000 | 2023-11-09 12:27PM EST | 117.00 | 15.83 | 14.00 | 18.85 | -1.07 | -6.33% | 1 | 9 | 54.49% |
| GOOG231208C00118000 | 2023-11-29 1:06PM EST | 118.00 | 19.23 | 13.05 | 17.85 | 0.00 | - | 1 | 2 | 53.52% |
| GOOG231208C00119000 | 2023-12-01 10:25AM EST | 119.00 | 13.95 | 12.00 | 16.85 | -0.70 | -4.78% | 2 | 2 | 118.80% |
| GOOG231208C00120000 | 2023-12-01 3:36PM EST | 120.00 | 13.45 | 11.00 | 15.80 | -0.20 | -1.47% | 107 | 53 | 112.60% |
| GOOG231208C00121000 | 2023-12-01 11:52AM EST | 121.00 | 11.67 | 10.00 | 14.80 | +2.32 | +24.81% | 1 | 6 | 107.42% |
| GOOG231208C00122000 | 2023-12-01 3:04PM EST | 122.00 | 11.45 | 9.00 | 13.85 | +0.15 | +1.33% | 2 | 40 | 103.17% |
| GOOG231208C00123000 | 2023-11-30 1:04PM EST | 123.00 | 10.52 | 8.30 | 12.60 | 0.00 | - | 1 | 25 | 93.16% |
| GOOG231208C00124000 | 2023-12-01 12:35PM EST | 124.00 | 10.00 | 7.30 | 11.00 | -2.29 | -18.63% | 4 | 3 | 76.42% |
| GOOG231208C00125000 | 2023-12-01 3:44PM EST | 125.00 | 8.86 | 8.00 | 10.60 | +0.18 | +2.07% | 14 | 50 | 57.03% |
| GOOG231208C00126000 | 2023-12-01 12:35PM EST | 126.00 | 7.85 | 5.35 | 9.65 | -1.15 | -12.78% | 30 | 109 | 78.30% |
| GOOG231208C00127000 | 2023-12-01 12:29PM EST | 127.00 | 6.43 | 4.40 | 8.70 | -0.96 | -12.99% | 3 | 14 | 73.73% |
| GOOG231208C00128000 | 2023-12-01 12:05PM EST | 128.00 | 6.30 | 4.80 | 6.35 | +0.57 | +9.95% | 21 | 120 | 44.29% |
| GOOG231208C00129000 | 2023-12-01 3:37PM EST | 129.00 | 4.74 | 2.71 | 4.75 | -0.43 | -8.32% | 129 | 304 | 27.34% |
| GOOG231208C00130000 | 2023-12-01 3:41PM EST | 130.00 | 3.60 | 3.15 | 3.90 | -0.45 | -11.11% | 270 | 424 | 26.22% |
| GOOG231208C00131000 | 2023-12-01 3:34PM EST | 131.00 | 3.02 | 2.86 | 3.05 | -0.25 | -7.65% | 149 | 209 | 24.17% |
| GOOG231208C00132000 | 2023-12-01 3:58PM EST | 132.00 | 2.26 | 1.98 | 2.40 | -0.57 | -20.14% | 957 | 401 | 24.41% |
| GOOG231208C00133000 | 2023-12-01 3:59PM EST | 133.00 | 1.66 | 1.62 | 1.92 | -0.49 | -22.79% | 3,049 | 1,340 | 25.78% |
| GOOG231208C00134000 | 2023-12-01 3:58PM EST | 134.00 | 1.13 | 1.12 | 1.28 | -0.42 | -27.10% | 1,936 | 773 | 23.37% |
| GOOG231208C00135000 | 2023-12-01 3:59PM EST | 135.00 | 0.76 | 0.74 | 0.80 | -0.36 | -32.14% | 3,347 | 3,579 | 21.73% |
| GOOG231208C00136000 | 2023-12-01 3:59PM EST | 136.00 | 0.47 | 0.46 | 0.50 | -0.26 | -35.62% | 1,588 | 4,268 | 21.29% |
| GOOG231208C00137000 | 2023-12-01 3:56PM EST | 137.00 | 0.31 | 0.28 | 0.32 | -0.18 | -36.73% | 8,413 | 4,715 | 21.53% |
| GOOG231208C00138000 | 2023-12-01 3:59PM EST | 138.00 | 0.17 | 0.17 | 0.20 | -0.14 | -45.16% | 1,002 | 5,532 | 21.88% |
| GOOG231208C00139000 | 2023-12-01 3:52PM EST | 139.00 | 0.11 | 0.11 | 0.12 | -0.08 | -42.11% | 712 | 990 | 22.07% |
| GOOG231208C00140000 | 2023-12-01 3:59PM EST | 140.00 | 0.06 | 0.06 | 0.09 | -0.07 | -53.85% | 1,239 | 5,586 | 23.44% |
| GOOG231208C00141000 | 2023-12-01 3:47PM EST | 141.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 178 | 949 | 24.22% |
| GOOG231208C00142000 | 2023-12-01 3:34PM EST | 142.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 809 | 992 | 25.00% |
| GOOG231208C00143000 | 2023-12-01 1:37PM EST | 143.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 52 | 1,032 | 27.15% |
| GOOG231208C00144000 | 2023-12-01 3:56PM EST | 144.00 | 0.02 | 0.02 | 0.18 | 0.00 | - | 119 | 683 | 38.77% |
| GOOG231208C00145000 | 2023-12-01 12:46PM EST | 145.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 631 | 28.91% |
| GOOG231208C00146000 | 2023-12-01 12:25PM EST | 146.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4 | 162 | 30.86% |
| GOOG231208C00147000 | 2023-12-01 12:37PM EST | 147.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 67 | 113 | 43.16% |
| GOOG231208C00148000 | 2023-12-01 2:15PM EST | 148.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 55 | 247 | 36.72% |
| GOOG231208C00149000 | 2023-11-30 12:23PM EST | 149.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 146 | 152 | 51.66% |
| GOOG231208C00150000 | 2023-12-01 3:49PM EST | 150.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 11 | 275 | 53.52% |
| GOOG231208C00152500 | 2023-11-30 2:16PM EST | 152.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 110 | 43.36% |
| GOOG231208C00155000 | 2023-11-29 12:40PM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 21 | 44.53% |
| GOOG231208C00157500 | 2023-11-20 12:20PM EST | 157.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 22 | 48.44% |
| GOOG231208C00160000 | 2023-11-20 9:37AM EST | 160.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 19 | 52.34% |
| GOOG231208C00162500 | 2023-11-21 11:27AM EST | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 83 | 53.13% |
| GOOG231208C00165000 | 2023-11-20 3:32PM EST | 165.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 22 | 28 | 78.32% |
| GOOG231208C00170000 | 2023-11-20 9:36AM EST | 170.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 40 | 170 | 80.86% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208P00080000 | 2023-11-01 8:30AM EST | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| GOOG231208P00090000 | 2023-11-03 9:37AM EST | 90.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 6 | 135.94% |
| GOOG231208P00095000 | 2023-11-30 3:50PM EST | 95.00 | 0.51 | 0.00 | 0.10 | 0.00 | - | 20 | 42 | 112.11% |
| GOOG231208P00100000 | 2023-11-24 11:55AM EST | 100.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 602 | 221 | 103.13% |
| GOOG231208P00105000 | 2023-12-01 11:12AM EST | 105.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 250 | 82.03% |
| GOOG231208P00110000 | 2023-11-30 3:57PM EST | 110.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 67 | 157 | 60.16% |
| GOOG231208P00112000 | 2023-11-30 1:54PM EST | 112.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 3 | 89 | 66.80% |
| GOOG231208P00113000 | 2023-12-01 11:32AM EST | 113.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 41 | 64.45% |
| GOOG231208P00114000 | 2023-11-28 10:24AM EST | 114.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 15 | 10 | 61.33% |
| GOOG231208P00115000 | 2023-12-01 3:52PM EST | 115.00 | 0.01 | 0.00 | 0.62 | -0.01 | -50.00% | 8 | 48 | 74.51% |
| GOOG231208P00116000 | 2023-12-01 3:27PM EST | 116.00 | 0.01 | 0.01 | 0.17 | -0.01 | -50.00% | 1 | 139 | 56.06% |
| GOOG231208P00117000 | 2023-11-28 11:35AM EST | 117.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 5 | 422 | 52.73% |
| GOOG231208P00118000 | 2023-11-30 10:11AM EST | 118.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 64 | 42.58% |
| GOOG231208P00119000 | 2023-11-30 2:26PM EST | 119.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 10 | 276 | 49.02% |
| GOOG231208P00120000 | 2023-12-01 12:11PM EST | 120.00 | 0.03 | 0.01 | 0.33 | -0.01 | -25.00% | 5 | 395 | 50.00% |
| GOOG231208P00121000 | 2023-12-01 12:12PM EST | 121.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 7 | 125 | 36.33% |
| GOOG231208P00122000 | 2023-12-01 12:07PM EST | 122.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 9 | 289 | 33.59% |
| GOOG231208P00123000 | 2023-12-01 12:28PM EST | 123.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 53 | 229 | 30.86% |
| GOOG231208P00124000 | 2023-12-01 3:46PM EST | 124.00 | 0.05 | 0.04 | 0.05 | -0.53 | -91.38% | 75 | 116 | 29.30% |
| GOOG231208P00125000 | 2023-12-01 3:37PM EST | 125.00 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 76 | 273 | 28.22% |
| GOOG231208P00126000 | 2023-12-01 3:56PM EST | 126.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 261 | 192 | 26.56% |
| GOOG231208P00127000 | 2023-12-01 3:46PM EST | 127.00 | 0.12 | 0.11 | 0.12 | -0.06 | -33.33% | 141 | 290 | 25.10% |
| GOOG231208P00128000 | 2023-12-01 3:47PM EST | 128.00 | 0.17 | 0.16 | 0.29 | -0.02 | -10.53% | 544 | 636 | 27.69% |
| GOOG231208P00129000 | 2023-12-01 3:54PM EST | 129.00 | 0.24 | 0.24 | 0.30 | -0.03 | -11.11% | 548 | 743 | 24.17% |
| GOOG231208P00130000 | 2023-12-01 3:56PM EST | 130.00 | 0.37 | 0.36 | 0.38 | -0.02 | -5.13% | 1,579 | 943 | 22.07% |
| GOOG231208P00131000 | 2023-12-01 3:59PM EST | 131.00 | 0.56 | 0.54 | 0.57 | +0.01 | +1.82% | 1,021 | 762 | 21.34% |
| GOOG231208P00132000 | 2023-12-01 3:58PM EST | 132.00 | 0.81 | 0.80 | 0.84 | +0.01 | +1.25% | 1,347 | 1,042 | 20.66% |
| GOOG231208P00133000 | 2023-12-01 3:57PM EST | 133.00 | 1.20 | 1.19 | 1.31 | +0.10 | +9.09% | 5,330 | 1,264 | 21.51% |
| GOOG231208P00134000 | 2023-12-01 3:59PM EST | 134.00 | 1.69 | 1.44 | 2.24 | +0.14 | +9.03% | 4,995 | 1,407 | 27.52% |
| GOOG231208P00135000 | 2023-12-01 3:34PM EST | 135.00 | 2.31 | 2.10 | 3.05 | +0.23 | +11.06% | 2,452 | 2,409 | 30.66% |
| GOOG231208P00136000 | 2023-12-01 3:54PM EST | 136.00 | 3.06 | 3.00 | 3.45 | +0.39 | +14.61% | 411 | 955 | 26.17% |
| GOOG231208P00137000 | 2023-12-01 3:51PM EST | 137.00 | 4.10 | 3.80 | 4.40 | +0.75 | +22.39% | 235 | 1,260 | 29.76% |
| GOOG231208P00138000 | 2023-12-01 3:58PM EST | 138.00 | 4.75 | 4.60 | 5.00 | +0.40 | +9.20% | 331 | 856 | 25.20% |
| GOOG231208P00139000 | 2023-12-01 3:12PM EST | 139.00 | 5.80 | 3.60 | 7.90 | -0.25 | -4.13% | 10 | 629 | 64.65% |
| GOOG231208P00140000 | 2023-12-01 3:58PM EST | 140.00 | 6.00 | 4.55 | 8.45 | -0.67 | -10.04% | 39 | 664 | 61.72% |
| GOOG231208P00141000 | 2023-12-01 11:42AM EST | 141.00 | 8.25 | 5.55 | 9.90 | +0.20 | +2.48% | 106 | 303 | 73.88% |
| GOOG231208P00142000 | 2023-12-01 2:27PM EST | 142.00 | 8.89 | 6.55 | 10.85 | -0.11 | -1.22% | 25 | 26 | 77.39% |
| GOOG231208P00143000 | 2023-11-30 2:31PM EST | 143.00 | 9.99 | 7.55 | 11.90 | 0.00 | - | 8 | 0 | 82.50% |
| GOOG231208P00144000 | 2023-11-28 3:04PM EST | 144.00 | 5.88 | 8.55 | 12.85 | 0.00 | - | 1 | 0 | 85.74% |
| GOOG231208P00145000 | 2023-12-01 3:51PM EST | 145.00 | 11.85 | 9.35 | 14.00 | +1.85 | +18.50% | 10 | 10 | 92.48% |
| GOOG231208P00147000 | 2023-11-22 10:53AM EST | 147.00 | 7.10 | 11.30 | 16.00 | 0.00 | - | - | 0 | 100.29% |
| GOOG231208P00155000 | 2023-10-31 1:34PM EST | 155.00 | 30.03 | 18.65 | 22.90 | 0.00 | - | 2 | 0 | 103.56% |
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.