Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240328C00085000 | 2024-03-27 11:38AM EDT | 85.00 | 65.43 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
GOOG240328C00090000 | 2024-03-26 1:45PM EDT | 90.00 | 62.61 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
GOOG240328C00095000 | 2024-02-09 3:33PM EDT | 95.00 | 55.60 | 39.65 | 44.00 | 0.00 | - | - | 2 | 0.00% |
GOOG240328C00100000 | 2024-03-26 11:58AM EDT | 100.00 | 53.01 | 0.00 | 0.00 | 0.00 | - | 16 | 87 | 0.00% |
GOOG240328C00105000 | 2024-03-27 11:04AM EDT | 105.00 | 46.12 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
GOOG240328C00110000 | 2024-03-22 3:12PM EDT | 110.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 100 | 228 | 0.00% |
GOOG240328C00115000 | 2024-03-27 10:21AM EDT | 115.00 | 36.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOG240328C00120000 | 2024-03-27 12:22PM EDT | 120.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 0.00% |
GOOG240328C00122000 | 2024-03-18 1:18PM EDT | 122.00 | 27.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
GOOG240328C00125000 | 2024-03-25 11:26AM EDT | 125.00 | 24.81 | 0.00 | 0.00 | 0.00 | - | 15 | 100 | 0.00% |
GOOG240328C00126000 | 2024-03-19 12:34PM EDT | 126.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOG240328C00128000 | 2024-03-15 12:46PM EDT | 128.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
GOOG240328C00129000 | 2024-03-11 10:17AM EDT | 129.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
GOOG240328C00130000 | 2024-03-27 3:50PM EDT | 130.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 352 | 0.00% |
GOOG240328C00131000 | 2024-03-27 9:30AM EDT | 131.00 | 21.22 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
GOOG240328C00132000 | 2024-03-27 1:31PM EDT | 132.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 555 | 0.00% |
GOOG240328C00133000 | 2024-03-27 11:34AM EDT | 133.00 | 17.39 | 0.00 | 0.00 | 0.00 | - | 20 | 289 | 0.00% |
GOOG240328C00134000 | 2024-03-26 2:19PM EDT | 134.00 | 18.22 | 0.00 | 0.00 | 0.00 | - | 2 | 523 | 0.00% |
GOOG240328C00135000 | 2024-03-27 12:32PM EDT | 135.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 116 | 1,959 | 0.00% |
GOOG240328C00136000 | 2024-03-27 12:36PM EDT | 136.00 | 15.11 | 0.00 | 0.00 | 0.00 | - | 18 | 585 | 0.00% |
GOOG240328C00137000 | 2024-03-27 11:53AM EDT | 137.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 9 | 320 | 0.00% |
GOOG240328C00138000 | 2024-03-27 11:59AM EDT | 138.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 49 | 472 | 0.00% |
GOOG240328C00139000 | 2024-03-27 12:31PM EDT | 139.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | 37 | 315 | 0.00% |
GOOG240328C00140000 | 2024-03-27 3:49PM EDT | 140.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 18 | 565 | 0.00% |
GOOG240328C00141000 | 2024-03-27 3:04PM EDT | 141.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 60 | 436 | 0.00% |
GOOG240328C00142000 | 2024-03-27 3:56PM EDT | 142.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 37 | 941 | 0.00% |
GOOG240328C00143000 | 2024-03-27 1:25PM EDT | 143.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 13 | 692 | 0.00% |
GOOG240328C00144000 | 2024-03-27 3:47PM EDT | 144.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 48 | 937 | 0.00% |
GOOG240328C00145000 | 2024-03-27 3:22PM EDT | 145.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 61 | 1,153 | 0.00% |
GOOG240328C00146000 | 2024-03-27 2:27PM EDT | 146.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 24 | 1,480 | 0.00% |
GOOG240328C00147000 | 2024-03-27 2:52PM EDT | 147.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 111 | 1,038 | 0.00% |
GOOG240328C00148000 | 2024-03-27 3:59PM EDT | 148.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 204 | 1,512 | 0.00% |
GOOG240328C00149000 | 2024-03-27 3:50PM EDT | 149.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 258 | 3,306 | 0.00% |
GOOG240328C00150000 | 2024-03-27 3:59PM EDT | 150.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 3,921 | 6,331 | 0.00% |
GOOG240328C00152500 | 2024-03-27 3:59PM EDT | 152.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 14,714 | 6,223 | 1.56% |
GOOG240328C00155000 | 2024-03-27 3:59PM EDT | 155.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6,500 | 12,049 | 12.50% |
GOOG240328C00157500 | 2024-03-27 3:59PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 985 | 3,556 | 12.50% |
GOOG240328C00160000 | 2024-03-27 3:53PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 510 | 6,676 | 25.00% |
GOOG240328C00162500 | 2024-03-27 3:41PM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 1,269 | 25.00% |
GOOG240328C00165000 | 2024-03-27 2:01PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 168 | 1,266 | 50.00% |
GOOG240328C00167500 | 2024-03-26 10:40AM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 741 | 50.00% |
GOOG240328C00170000 | 2024-03-25 2:28PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 467 | 636 | 50.00% |
GOOG240328C00172500 | 2024-03-25 2:27PM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 422 | 50.00% |
GOOG240328C00175000 | 2024-03-25 11:44AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 50.00% |
GOOG240328C00180000 | 2024-03-25 10:16AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 50.00% |
GOOG240328C00185000 | 2024-03-20 10:46AM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
GOOG240328C00190000 | 2024-03-18 3:30PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 23 | 50.00% |
GOOG240328C00195000 | 2024-03-19 12:58PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
GOOG240328C00200000 | 2024-03-18 10:30AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
GOOG240328C00215000 | 2024-03-22 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 53 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240328P00095000 | 2024-02-28 1:52PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
GOOG240328P00100000 | 2024-03-06 11:00AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 100.00% |
GOOG240328P00105000 | 2024-03-20 9:30AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
GOOG240328P00110000 | 2024-03-22 3:18PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,578 | 50.00% |
GOOG240328P00115000 | 2024-03-22 11:57AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 50.00% |
GOOG240328P00120000 | 2024-03-27 10:02AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 757 | 50.00% |
GOOG240328P00125000 | 2024-03-26 11:55AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 750 | 50.00% |
GOOG240328P00126000 | 2024-03-22 11:40AM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 50.00% |
GOOG240328P00127000 | 2024-03-25 10:53AM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 15 | 50.00% |
GOOG240328P00128000 | 2024-03-18 11:42AM EDT | 128.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
GOOG240328P00129000 | 2024-03-26 2:17PM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
GOOG240328P00130000 | 2024-03-27 10:26AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 1,819 | 50.00% |
GOOG240328P00131000 | 2024-03-26 9:40AM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 844 | 50.00% |
GOOG240328P00132000 | 2024-03-26 9:30AM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 50.00% |
GOOG240328P00133000 | 2024-03-26 9:41AM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 50.00% |
GOOG240328P00134000 | 2024-03-27 12:30PM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 394 | 50.00% |
GOOG240328P00135000 | 2024-03-27 2:48PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 2,352 | 50.00% |
GOOG240328P00136000 | 2024-03-27 12:07PM EDT | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 499 | 50.00% |
GOOG240328P00137000 | 2024-03-26 10:35AM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 1,215 | 50.00% |
GOOG240328P00138000 | 2024-03-27 3:48PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 386 | 836 | 50.00% |
GOOG240328P00139000 | 2024-03-27 10:26AM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 456 | 50.00% |
GOOG240328P00140000 | 2024-03-27 3:25PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 2,895 | 50.00% |
GOOG240328P00141000 | 2024-03-27 9:57AM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 950 | 25.00% |
GOOG240328P00142000 | 2024-03-27 3:32PM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,478 | 25.00% |
GOOG240328P00143000 | 2024-03-27 3:55PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 277 | 695 | 25.00% |
GOOG240328P00144000 | 2024-03-27 3:53PM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 1,047 | 25.00% |
GOOG240328P00145000 | 2024-03-27 3:55PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 565 | 2,164 | 25.00% |
GOOG240328P00146000 | 2024-03-27 3:43PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 818 | 25.00% |
GOOG240328P00147000 | 2024-03-27 3:59PM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 275 | 10,976 | 12.50% |
GOOG240328P00148000 | 2024-03-27 3:56PM EDT | 148.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 717 | 2,593 | 12.50% |
GOOG240328P00149000 | 2024-03-27 3:59PM EDT | 149.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,538 | 3,690 | 12.50% |
GOOG240328P00150000 | 2024-03-27 3:59PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13,413 | 8,736 | 6.25% |
GOOG240328P00152500 | 2024-03-27 3:59PM EDT | 152.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 3,001 | 1,947 | 0.00% |
GOOG240328P00155000 | 2024-03-27 3:55PM EDT | 155.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 86 | 647 | 0.00% |
GOOG240328P00157500 | 2024-03-26 3:38PM EDT | 157.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
GOOG240328P00160000 | 2024-03-26 3:20PM EDT | 160.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
GOOG240328P00162500 | 2024-02-22 11:37AM EDT | 162.50 | 17.18 | 9.10 | 12.65 | 0.00 | - | 11 | 0 | 94.73% |