Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240405C00080000 | 2024-03-28 10:10AM EDT | 80.00 | 72.06 | 69.85 | 74.70 | +9.66 | +15.48% | 10 | 3 | 151.56% |
GOOG240405C00085000 | 2024-03-27 11:38AM EDT | 85.00 | 65.54 | 64.95 | 69.70 | 0.00 | - | 2 | 6 | 161.33% |
GOOG240405C00095000 | 2024-03-28 1:57PM EDT | 95.00 | 57.28 | 55.05 | 59.70 | +9.52 | +19.93% | 2 | 1 | 142.97% |
GOOG240405C00100000 | 2024-03-26 12:07PM EDT | 100.00 | 52.44 | 50.00 | 54.70 | -0.63 | -1.19% | 19 | 4 | 125.00% |
GOOG240405C00105000 | 2024-03-28 10:17AM EDT | 105.00 | 47.05 | 44.90 | 49.70 | +1.15 | +2.51% | 3 | 5 | 100.78% |
GOOG240405C00110000 | 2024-03-22 11:19AM EDT | 110.00 | 42.44 | 40.00 | 44.70 | 0.00 | - | 1 | 1 | 99.22% |
GOOG240405C00115000 | 2024-03-22 2:31PM EDT | 115.00 | 37.08 | 34.95 | 39.75 | 0.00 | - | 6 | 6 | 87.11% |
GOOG240405C00120000 | 2024-03-28 2:49PM EDT | 120.00 | 32.66 | 29.90 | 34.75 | +1.81 | +5.87% | 4 | 11 | 72.27% |
GOOG240405C00123000 | 2024-03-27 11:12AM EDT | 123.00 | 27.05 | 27.00 | 31.75 | 0.00 | - | 15 | 43 | 71.29% |
GOOG240405C00124000 | 2024-03-06 11:47AM EDT | 124.00 | 9.96 | 26.10 | 30.75 | 0.00 | - | 6 | 6 | 73.05% |
GOOG240405C00125000 | 2024-03-22 3:04PM EDT | 125.00 | 26.79 | 25.05 | 29.75 | 0.00 | - | 1 | 4 | 68.75% |
GOOG240405C00126000 | 2024-03-19 12:34PM EDT | 126.00 | 21.60 | 24.10 | 28.75 | 0.00 | - | 1 | 3 | 68.16% |
GOOG240405C00128000 | 2024-03-07 1:24PM EDT | 128.00 | 8.90 | 22.10 | 26.75 | 0.00 | - | 3 | 1 | 63.38% |
GOOG240405C00129000 | 2024-03-08 12:43PM EDT | 129.00 | 10.74 | 21.15 | 25.75 | 0.00 | - | 1 | 6 | 62.50% |
GOOG240405C00130000 | 2024-03-27 3:50PM EDT | 130.00 | 21.28 | 20.10 | 24.75 | 0.00 | - | 3 | 187 | 58.59% |
GOOG240405C00131000 | 2024-03-22 12:51PM EDT | 131.00 | 20.50 | 19.05 | 23.75 | 0.00 | - | 27 | 70 | 54.59% |
GOOG240405C00132000 | 2024-03-26 3:28PM EDT | 132.00 | 19.60 | 18.05 | 22.75 | 0.00 | - | 2 | 169 | 52.34% |
GOOG240405C00133000 | 2024-03-28 11:51AM EDT | 133.00 | 18.77 | 17.15 | 21.75 | -1.33 | -6.62% | 4 | 134 | 52.83% |
GOOG240405C00134000 | 2024-03-27 3:36PM EDT | 134.00 | 18.53 | 16.25 | 20.75 | +0.53 | +2.94% | 1 | 197 | 52.83% |
GOOG240405C00135000 | 2024-03-28 3:56PM EDT | 135.00 | 18.07 | 15.10 | 19.80 | +0.29 | +1.63% | 25 | 641 | 100.81% |
GOOG240405C00136000 | 2024-03-28 3:48PM EDT | 136.00 | 16.72 | 14.05 | 18.80 | -0.38 | -2.22% | 14 | 222 | 97.00% |
GOOG240405C00137000 | 2024-03-28 1:39PM EDT | 137.00 | 15.22 | 13.05 | 17.80 | +1.31 | +9.42% | 6 | 136 | 93.16% |
GOOG240405C00138000 | 2024-03-28 2:33PM EDT | 138.00 | 14.39 | 11.90 | 14.95 | +1.63 | +12.77% | 19 | 279 | 55.91% |
GOOG240405C00139000 | 2024-03-28 1:08PM EDT | 139.00 | 13.30 | 11.05 | 15.80 | -0.50 | -3.62% | 34 | 250 | 85.47% |
GOOG240405C00140000 | 2024-03-28 3:53PM EDT | 140.00 | 12.50 | 10.05 | 13.60 | +1.40 | +12.61% | 15 | 820 | 62.55% |
GOOG240405C00141000 | 2024-03-28 1:57PM EDT | 141.00 | 11.40 | 9.00 | 13.80 | +1.59 | +16.21% | 29 | 6,419 | 77.71% |
GOOG240405C00142000 | 2024-03-28 3:02PM EDT | 142.00 | 10.85 | 8.35 | 12.50 | +2.04 | +23.16% | 79 | 1,112 | 69.48% |
GOOG240405C00143000 | 2024-03-28 3:48PM EDT | 143.00 | 9.75 | 7.35 | 9.75 | +1.98 | +25.48% | 159 | 419 | 36.62% |
GOOG240405C00144000 | 2024-03-28 3:45PM EDT | 144.00 | 8.86 | 6.40 | 10.65 | +0.66 | +8.05% | 113 | 439 | 63.75% |
GOOG240405C00145000 | 2024-03-28 2:00PM EDT | 145.00 | 7.08 | 5.45 | 9.65 | +0.03 | +0.43% | 126 | 2,067 | 59.72% |
GOOG240405C00146000 | 2024-03-28 3:54PM EDT | 146.00 | 6.85 | 4.45 | 8.75 | +1.16 | +20.39% | 82 | 405 | 56.91% |
GOOG240405C00147000 | 2024-03-28 3:42PM EDT | 147.00 | 5.85 | 3.55 | 7.80 | +0.40 | +7.34% | 106 | 2,683 | 53.32% |
GOOG240405C00148000 | 2024-03-28 3:52PM EDT | 148.00 | 4.90 | 4.05 | 6.50 | +0.30 | +6.52% | 243 | 653 | 45.29% |
GOOG240405C00149000 | 2024-03-28 3:52PM EDT | 149.00 | 4.06 | 3.20 | 6.10 | +0.33 | +8.85% | 437 | 667 | 48.05% |
GOOG240405C00150000 | 2024-03-28 3:59PM EDT | 150.00 | 3.19 | 2.85 | 3.35 | +0.12 | +3.91% | 916 | 3,054 | 22.66% |
GOOG240405C00152500 | 2024-03-28 3:59PM EDT | 152.50 | 1.63 | 1.31 | 1.76 | -0.11 | -6.32% | 3,510 | 3,433 | 20.85% |
GOOG240405C00155000 | 2024-03-28 3:59PM EDT | 155.00 | 0.81 | 0.66 | 0.81 | -0.04 | -4.71% | 5,055 | 2,713 | 20.61% |
GOOG240405C00157500 | 2024-03-28 3:58PM EDT | 157.50 | 0.27 | 0.06 | 0.30 | -0.09 | -25.00% | 1,834 | 2,673 | 20.22% |
GOOG240405C00160000 | 2024-03-28 3:57PM EDT | 160.00 | 0.11 | 0.10 | 0.15 | -0.05 | -31.25% | 1,999 | 1,887 | 22.27% |
GOOG240405C00162500 | 2024-03-28 3:54PM EDT | 162.50 | 0.06 | 0.01 | 0.05 | -0.02 | -25.00% | 227 | 444 | 22.46% |
GOOG240405C00165000 | 2024-03-28 3:35PM EDT | 165.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 207 | 1,257 | 24.81% |
GOOG240405C00167500 | 2024-03-27 12:41PM EDT | 167.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 368 | 521 | 31.06% |
GOOG240405C00170000 | 2024-03-28 3:17PM EDT | 170.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 5 | 340 | 32.62% |
GOOG240405C00172500 | 2024-03-26 11:38AM EDT | 172.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 12 | 815 | 37.70% |
GOOG240405C00175000 | 2024-03-28 12:22PM EDT | 175.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 235 | 41.41% |
GOOG240405C00177500 | 2024-03-28 9:30AM EDT | 177.50 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 1 | 135 | 44.92% |
GOOG240405C00180000 | 2024-03-28 3:29PM EDT | 180.00 | 0.01 | 0.00 | 2.13 | -0.02 | -66.67% | 11 | 172 | 89.21% |
GOOG240405C00185000 | 2024-03-18 12:59PM EDT | 185.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 32 | 35 | 99.37% |
GOOG240405C00190000 | 2024-03-18 12:13PM EDT | 190.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 105 | 109 | 50.00% |
GOOG240405C00200000 | 2024-03-28 10:30AM EDT | 200.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 107 | 66.41% |
GOOG240405C00215000 | 2024-03-27 9:32AM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 75.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240405P00095000 | 2024-03-13 2:33PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 9 | 114.06% |
GOOG240405P00100000 | 2024-03-15 1:07PM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 67 | 101.56% |
GOOG240405P00105000 | 2024-03-04 1:53PM EDT | 105.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 32 | 90.63% |
GOOG240405P00110000 | 2024-03-25 3:05PM EDT | 110.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 84 | 155.76% |
GOOG240405P00115000 | 2024-03-27 11:12AM EDT | 115.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 4 | 86 | 138.62% |
GOOG240405P00119000 | 2024-03-14 3:35PM EDT | 119.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 10 | 7 | 125.29% |
GOOG240405P00120000 | 2024-03-27 12:42PM EDT | 120.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | 1 | 344 | 94.53% |
GOOG240405P00121000 | 2024-03-19 1:43PM EDT | 121.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 5 | 118.70% |
GOOG240405P00122000 | 2024-03-27 9:40AM EDT | 122.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 218 | 58.59% |
GOOG240405P00123000 | 2024-03-28 2:25PM EDT | 123.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 252 | 56.64% |
GOOG240405P00124000 | 2024-03-28 10:41AM EDT | 124.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 85 | 54.69% |
GOOG240405P00125000 | 2024-03-28 1:49PM EDT | 125.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 419 | 52.73% |
GOOG240405P00126000 | 2024-03-28 12:36PM EDT | 126.00 | 0.02 | 0.00 | 2.14 | +0.01 | +100.00% | 4 | 280 | 102.59% |
GOOG240405P00127000 | 2024-03-28 3:50PM EDT | 127.00 | 0.02 | 0.00 | 2.14 | -0.01 | -33.33% | 11 | 181 | 99.37% |
GOOG240405P00128000 | 2024-03-28 2:26PM EDT | 128.00 | 0.01 | 0.00 | 2.14 | -0.01 | -50.00% | 16 | 103 | 96.14% |
GOOG240405P00129000 | 2024-03-28 10:41AM EDT | 129.00 | 0.03 | 0.00 | 1.97 | +0.01 | +50.00% | 2 | 132 | 90.77% |
GOOG240405P00130000 | 2024-03-28 3:37PM EDT | 130.00 | 0.02 | 0.00 | 2.00 | 0.00 | - | 24 | 9,092 | 88.04% |
GOOG240405P00131000 | 2024-03-28 3:59PM EDT | 131.00 | 0.01 | 0.01 | 2.14 | -0.02 | -66.67% | 17 | 226 | 86.67% |
GOOG240405P00132000 | 2024-03-27 1:59PM EDT | 132.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 204 | 44.53% |
GOOG240405P00133000 | 2024-03-28 11:10AM EDT | 133.00 | 0.03 | 0.02 | 2.14 | 0.00 | - | 2 | 185 | 80.40% |
GOOG240405P00134000 | 2024-03-25 10:41AM EDT | 134.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 87 | 35.94% |
GOOG240405P00135000 | 2024-03-28 2:40PM EDT | 135.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 5 | 588 | 73.88% |
GOOG240405P00136000 | 2024-03-28 12:35PM EDT | 136.00 | 0.02 | 0.01 | 2.15 | -0.02 | -50.00% | 21 | 420 | 70.78% |
GOOG240405P00137000 | 2024-03-27 11:53AM EDT | 137.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 1 | 363 | 35.16% |
GOOG240405P00138000 | 2024-03-28 2:20PM EDT | 138.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 2 | 374 | 32.23% |
GOOG240405P00139000 | 2024-03-28 2:39PM EDT | 139.00 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 1 | 186 | 30.27% |
GOOG240405P00140000 | 2024-03-28 3:52PM EDT | 140.00 | 0.05 | 0.00 | 0.18 | -0.04 | -44.44% | 77 | 938 | 35.55% |
GOOG240405P00141000 | 2024-03-28 2:54PM EDT | 141.00 | 0.05 | 0.00 | 2.17 | -0.03 | -37.50% | 23 | 361 | 54.64% |
GOOG240405P00142000 | 2024-03-28 3:58PM EDT | 142.00 | 0.05 | 0.00 | 0.45 | -0.09 | -64.29% | 140 | 518 | 38.57% |
GOOG240405P00143000 | 2024-03-28 1:41PM EDT | 143.00 | 0.07 | 0.00 | 1.00 | -0.08 | -53.33% | 89 | 592 | 46.53% |
GOOG240405P00144000 | 2024-03-28 3:57PM EDT | 144.00 | 0.09 | 0.06 | 0.16 | -0.08 | -47.06% | 77 | 484 | 25.10% |
GOOG240405P00145000 | 2024-03-28 3:58PM EDT | 145.00 | 0.14 | 0.11 | 0.20 | -0.06 | -30.00% | 134 | 913 | 23.88% |
GOOG240405P00146000 | 2024-03-28 3:47PM EDT | 146.00 | 0.16 | 0.14 | 0.24 | -0.20 | -55.56% | 318 | 488 | 22.36% |
GOOG240405P00147000 | 2024-03-28 3:59PM EDT | 147.00 | 0.24 | 0.05 | 0.60 | -0.16 | -40.00% | 265 | 795 | 26.61% |
GOOG240405P00148000 | 2024-03-28 3:58PM EDT | 148.00 | 0.35 | 0.09 | 0.41 | -0.22 | -38.60% | 2,217 | 394 | 20.17% |
GOOG240405P00149000 | 2024-03-28 3:58PM EDT | 149.00 | 0.55 | 0.50 | 0.68 | -0.24 | -30.38% | 1,281 | 484 | 21.09% |
GOOG240405P00150000 | 2024-03-28 3:59PM EDT | 150.00 | 0.77 | 0.61 | 0.84 | -0.33 | -30.00% | 2,200 | 2,075 | 19.51% |
GOOG240405P00152500 | 2024-03-28 3:59PM EDT | 152.50 | 1.80 | 1.27 | 2.08 | -0.37 | -17.05% | 1,029 | 686 | 21.75% |
GOOG240405P00155000 | 2024-03-28 3:58PM EDT | 155.00 | 3.25 | 3.05 | 3.40 | -0.65 | -16.67% | 213 | 179 | 18.60% |
GOOG240405P00157500 | 2024-03-28 1:42PM EDT | 157.50 | 5.60 | 4.70 | 6.50 | -0.40 | -6.67% | 2 | 34 | 35.28% |
GOOG240405P00160000 | 2024-03-28 3:47PM EDT | 160.00 | 7.65 | 7.10 | 9.90 | -1.69 | -18.09% | 7 | 23 | 55.64% |
GOOG240405P00162500 | 2024-03-28 9:35AM EDT | 162.50 | 10.43 | 8.50 | 12.35 | -1.97 | -15.89% | 2 | 3 | 63.11% |
GOOG240405P00165000 | 2024-03-18 12:30PM EDT | 165.00 | 15.33 | 10.40 | 15.05 | 0.00 | - | - | 0 | 73.56% |
GOOG240405P00167500 | 2024-03-27 9:30AM EDT | 167.50 | 15.23 | 12.90 | 17.75 | 0.00 | - | 2 | 0 | 83.76% |
GOOG240405P00205000 | 2024-03-18 12:30PM EDT | 205.00 | 55.20 | 51.70 | 55.30 | 0.00 | - | - | 0 | 125.54% |
GOOG240405P00215000 | 2024-03-06 10:30AM EDT | 215.00 | 80.04 | 61.60 | 65.30 | 0.00 | - | 1 | 0 | 138.72% |