Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240328C00145000 | 2024-03-27 3:22PM EDT | 2024-03-28 | 5.80 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
GOOG240405C00145000 | 2024-03-27 3:49PM EDT | 2024-04-05 | 7.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
GOOG240412C00145000 | 2024-03-27 3:47PM EDT | 2024-04-12 | 7.70 | 0.00 | 0.00 | 0.00 | - | 19 | 697 | 0.00% |
GOOG240419C00145000 | 2024-03-27 3:57PM EDT | 2024-04-19 | 8.40 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
GOOG240426C00145000 | 2024-03-27 12:59PM EDT | 2024-04-26 | 9.17 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
GOOG240503C00145000 | 2024-03-27 2:39PM EDT | 2024-05-03 | 9.80 | 0.00 | 0.00 | 0.00 | - | 182 | 180 | 0.00% |
GOOG240517C00145000 | 2024-03-27 3:29PM EDT | 2024-05-17 | 11.15 | 0.00 | 0.00 | 0.00 | - | 306 | 4,568 | 0.00% |
GOOG240621C00145000 | 2024-03-27 3:47PM EDT | 2024-06-21 | 13.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
GOOG240719C00145000 | 2024-03-27 11:26AM EDT | 2024-07-19 | 13.54 | 0.00 | 0.00 | 0.00 | - | 16 | 1,606 | 0.00% |
GOOG240920C00145000 | 2024-03-27 1:55PM EDT | 2024-09-20 | 16.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
GOOG241018C00145000 | 2024-03-27 10:32AM EDT | 2024-10-18 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOG241115C00145000 | 2024-03-26 1:26PM EDT | 2024-11-15 | 20.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
GOOG241220C00145000 | 2024-03-27 3:27PM EDT | 2024-12-20 | 20.80 | 0.00 | 0.00 | 0.00 | - | 3 | 2,073 | 0.00% |
GOOG250117C00145000 | 2024-03-27 3:16PM EDT | 2025-01-17 | 21.79 | 0.00 | 0.00 | 0.00 | - | 10 | 3,873 | 0.00% |
GOOG250321C00145000 | 2024-03-27 9:30AM EDT | 2025-03-21 | 24.81 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 0.00% |
GOOG250620C00145000 | 2024-03-27 10:33AM EDT | 2025-06-20 | 27.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOG251219C00145000 | 2024-03-26 3:56PM EDT | 2025-12-19 | 33.45 | 0.00 | 0.00 | 0.00 | - | 5 | 496 | 0.00% |
GOOG260116C00145000 | 2024-03-27 10:24AM EDT | 2026-01-16 | 33.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240328P00145000 | 2024-03-27 3:55PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 565 | 2,164 | 25.00% |
GOOG240405P00145000 | 2024-03-27 3:51PM EDT | 2024-04-05 | 0.20 | 0.00 | 0.00 | 0.00 | - | 219 | 913 | 6.25% |
GOOG240412P00145000 | 2024-03-27 3:50PM EDT | 2024-04-12 | 0.74 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 6.25% |
GOOG240419P00145000 | 2024-03-27 3:47PM EDT | 2024-04-19 | 1.08 | 0.00 | 0.00 | 0.00 | - | 274 | 10,867 | 6.25% |
GOOG240426P00145000 | 2024-03-27 3:53PM EDT | 2024-04-26 | 2.42 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
GOOG240503P00145000 | 2024-03-27 3:47PM EDT | 2024-05-03 | 2.83 | 0.00 | 0.00 | 0.00 | - | 8 | 55 | 3.13% |
GOOG240517P00145000 | 2024-03-27 3:49PM EDT | 2024-05-17 | 3.85 | 0.00 | 0.00 | 0.00 | - | 105 | 5,643 | 3.13% |
GOOG240621P00145000 | 2024-03-27 3:48PM EDT | 2024-06-21 | 4.85 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 3.13% |
GOOG240719P00145000 | 2024-03-27 1:12PM EDT | 2024-07-19 | 5.85 | 0.00 | 0.00 | 0.00 | - | 324 | 4,035 | 1.56% |
GOOG240920P00145000 | 2024-03-27 3:42PM EDT | 2024-09-20 | 7.33 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 1.56% |
GOOG241018P00145000 | 2024-03-27 12:32PM EDT | 2024-10-18 | 8.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
GOOG241115P00145000 | 2024-03-27 12:06PM EDT | 2024-11-15 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 514 | 1.56% |
GOOG241220P00145000 | 2024-03-27 1:30PM EDT | 2024-12-20 | 9.82 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 1.56% |
GOOG250117P00145000 | 2024-03-27 3:41PM EDT | 2025-01-17 | 10.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
GOOG250321P00145000 | 2024-03-22 3:33PM EDT | 2025-03-21 | 11.27 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 1.56% |
GOOG250620P00145000 | 2024-03-26 9:38AM EDT | 2025-06-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
GOOG251219P00145000 | 2024-03-19 9:51AM EDT | 2025-12-19 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
GOOG260116P00145000 | 2024-03-25 9:31AM EDT | 2026-01-16 | 16.40 | 0.00 | 0.00 | 0.00 | - | 5 | 275 | 0.78% |