Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240405C00105000 | 2024-03-28 10:17AM EDT | 2024-04-05 | 47.05 | 44.90 | 49.70 | +1.15 | +2.51% | 3 | 5 | 100.78% |
GOOG240412C00105000 | 2024-03-28 10:17AM EDT | 2024-04-12 | 47.15 | 45.00 | 49.85 | -0.80 | -1.67% | 3 | 32 | 89.06% |
GOOG240419C00105000 | 2024-03-27 12:41PM EDT | 2024-04-19 | 46.42 | 45.20 | 50.00 | 0.00 | - | 2 | 141 | 82.72% |
GOOG240426C00105000 | 2024-03-26 2:49PM EDT | 2024-04-26 | 48.23 | 45.35 | 50.15 | 0.00 | - | 101 | 101 | 77.15% |
GOOG240517C00105000 | 2024-03-28 1:21PM EDT | 2024-05-17 | 47.93 | 45.70 | 50.50 | +10.09 | +26.66% | 25 | 28 | 65.67% |
GOOG240621C00105000 | 2024-03-27 9:45AM EDT | 2024-06-21 | 48.87 | 46.30 | 51.10 | 0.00 | - | 2 | 4,311 | 57.29% |
GOOG240719C00105000 | 2024-03-27 12:41PM EDT | 2024-07-19 | 48.08 | 46.85 | 51.65 | 0.00 | - | 1 | 69 | 54.21% |
GOOG240920C00105000 | 2024-03-28 1:32PM EDT | 2024-09-20 | 50.30 | 48.20 | 52.95 | -0.58 | -1.14% | 162 | 1,129 | 50.76% |
GOOG241018C00105000 | 2024-03-19 3:24PM EDT | 2024-10-18 | 47.09 | 48.65 | 53.50 | 0.00 | - | 4 | 19 | 59.42% |
GOOG241115C00105000 | 2024-03-04 2:10PM EDT | 2024-11-15 | 34.87 | 49.40 | 54.10 | 0.00 | - | 2 | 41 | 57.86% |
GOOG241220C00105000 | 2024-03-27 3:58PM EDT | 2024-12-20 | 51.45 | 50.05 | 54.00 | 0.00 | - | 1 | 1,073 | 53.61% |
GOOG250117C00105000 | 2024-03-27 3:39PM EDT | 2025-01-17 | 52.19 | 50.50 | 55.45 | 0.00 | - | 3 | 1,877 | 55.45% |
GOOG250321C00105000 | 2024-03-06 1:07PM EDT | 2025-03-21 | 37.00 | 49.00 | 57.15 | 0.00 | - | 1 | 2 | 54.87% |
GOOG250620C00105000 | 2024-03-21 3:48PM EDT | 2025-06-20 | 53.50 | 53.75 | 58.50 | 0.00 | - | 7 | 106 | 52.12% |
GOOG251219C00105000 | 2024-03-19 12:23PM EDT | 2025-12-19 | 54.50 | 56.30 | 66.30 | 0.00 | - | 1 | 104 | 58.51% |
GOOG260116C00105000 | 2024-03-26 10:37AM EDT | 2026-01-16 | 60.09 | 57.50 | 62.50 | 0.00 | - | 1 | 79 | 50.41% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240405P00105000 | 2024-03-04 1:53PM EDT | 2024-04-05 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 32 | 90.63% |
GOOG240412P00105000 | 2024-03-04 2:00PM EDT | 2024-04-12 | 0.09 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 126.66% |
GOOG240419P00105000 | 2024-03-28 12:10PM EDT | 2024-04-19 | 0.02 | 0.01 | 2.14 | 0.00 | - | 2 | 1,264 | 104.81% |
GOOG240426P00105000 | 2024-03-25 11:37AM EDT | 2024-04-26 | 0.05 | 0.00 | 2.18 | 0.00 | - | 1 | 6 | 91.60% |
GOOG240503P00105000 | 2024-03-22 3:24PM EDT | 2024-05-03 | 0.03 | 0.00 | 2.16 | 0.00 | - | 1 | 1 | 82.03% |
GOOG240517P00105000 | 2024-03-27 11:44AM EDT | 2024-05-17 | 0.12 | 0.00 | 2.23 | 0.00 | - | 3 | 719 | 70.12% |
GOOG240621P00105000 | 2024-03-27 2:36PM EDT | 2024-06-21 | 0.21 | 0.00 | 1.00 | 0.00 | - | 5 | 2,055 | 52.42% |
GOOG240719P00105000 | 2024-03-28 10:46AM EDT | 2024-07-19 | 0.31 | 0.28 | 2.40 | -0.03 | -8.82% | 2 | 725 | 57.26% |
GOOG240920P00105000 | 2024-03-28 1:25PM EDT | 2024-09-20 | 0.68 | 0.11 | 0.91 | +0.03 | +4.62% | 3 | 4,415 | 35.66% |
GOOG241018P00105000 | 2024-03-27 3:39PM EDT | 2024-10-18 | 0.83 | 0.14 | 2.89 | 0.00 | - | 20 | 161 | 45.13% |
GOOG241115P00105000 | 2024-03-27 11:46AM EDT | 2024-11-15 | 1.10 | 0.16 | 3.20 | 0.00 | - | 2 | 91 | 43.73% |
GOOG241220P00105000 | 2024-03-28 9:55AM EDT | 2024-12-20 | 1.33 | 0.17 | 3.45 | -0.06 | -4.32% | 9 | 981 | 41.79% |
GOOG250117P00105000 | 2024-03-28 2:10PM EDT | 2025-01-17 | 1.49 | 0.89 | 3.65 | -0.08 | -5.10% | 51 | 2,632 | 40.52% |
GOOG250321P00105000 | 2024-03-27 10:00AM EDT | 2025-03-21 | 2.08 | 1.12 | 4.20 | 0.00 | - | 2 | 171 | 38.62% |
GOOG250620P00105000 | 2024-03-27 9:30AM EDT | 2025-06-20 | 3.00 | 2.00 | 5.50 | 0.00 | - | 5 | 946 | 38.12% |
GOOG251219P00105000 | 2024-03-22 11:17AM EDT | 2025-12-19 | 4.37 | 0.05 | 10.05 | 0.00 | - | 21 | 2,926 | 41.68% |
GOOG260116P00105000 | 2024-03-26 12:31PM EDT | 2026-01-16 | 4.60 | 4.10 | 10.65 | 0.00 | - | 10 | 2,296 | 41.93% |