Callsfor3 May 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
GOOG240503C00185000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.13 | 0.12 | 0.13 | -0.07 | -35.00% | 3,058 | 1,231 | 27.15% |
GOOG240510C00185000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 0.40 | 0.36 | 0.41 | +0.09 | +29.03% | 1,174 | 725 | 25.00% |
GOOG240517C00185000 | 2024-04-26 3:47PM EDT | 2024-05-17 | 1.06 | 1.01 | 1.06 | +0.65 | +158.54% | 3,000 | 1,719 | 27.42% |
GOOG240524C00185000 | 2024-04-26 3:40PM EDT | 2024-05-24 | 1.49 | 1.38 | 1.51 | +0.92 | +161.40% | 479 | 222 | 27.14% |
GOOG240531C00185000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 1.69 | 1.53 | 1.80 | +1.09 | +181.67% | 173 | 62 | 26.09% |
GOOG240621C00185000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 2.90 | 2.80 | 2.97 | +1.80 | +163.64% | 1,049 | 17,638 | 25.95% |
GOOG240719C00185000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 4.31 | 4.25 | 4.40 | +2.52 | +140.78% | 612 | 1,386 | 26.07% |
GOOG240920C00185000 | 2024-04-26 3:54PM EDT | 2024-09-20 | 8.43 | 8.20 | 8.50 | +4.28 | +103.13% | 593 | 3,319 | 29.57% |
GOOG241018C00185000 | 2024-04-26 1:45PM EDT | 2024-10-18 | 9.75 | 9.55 | 9.90 | +4.75 | +95.00% | 115 | 394 | 30.08% |
GOOG241115C00185000 | 2024-04-26 1:40PM EDT | 2024-11-15 | 12.00 | 11.60 | 11.85 | +5.60 | +87.50% | 233 | 147 | 31.76% |
GOOG241220C00185000 | 2024-04-26 3:22PM EDT | 2024-12-20 | 13.20 | 12.90 | 13.35 | +6.04 | +84.36% | 314 | 1,488 | 32.04% |
GOOG250117C00185000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 14.20 | 14.15 | 14.45 | +6.00 | +73.17% | 89 | 2,816 | 32.17% |
GOOG250321C00185000 | 2024-04-26 3:19PM EDT | 2025-03-21 | 17.04 | 14.80 | 17.45 | +7.19 | +72.99% | 77 | 86 | 33.50% |
GOOG250620C00185000 | 2024-04-26 2:40PM EDT | 2025-06-20 | 20.34 | 20.00 | 21.00 | +7.19 | +54.68% | 142 | 690 | 34.42% |
GOOG251219C00185000 | 2024-04-26 1:19PM EDT | 2025-12-19 | 26.50 | 24.50 | 27.60 | +6.55 | +32.83% | 14 | 702 | 36.18% |
GOOG260116C00185000 | 2024-04-26 3:50PM EDT | 2026-01-16 | 27.90 | 27.60 | 28.45 | +7.20 | +34.78% | 209 | 212 | 36.30% |