Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240405C00080000 | 2024-03-15 2:36PM EDT | 2024-04-05 | 62.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
GOOG240419C00080000 | 2024-03-27 2:14PM EDT | 2024-04-19 | 70.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GOOG240517C00080000 | 2024-02-27 3:50PM EDT | 2024-05-17 | 61.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GOOG240621C00080000 | 2024-01-03 3:29PM EDT | 2024-06-21 | 63.25 | 63.00 | 67.20 | 0.00 | - | 1 | 605 | 0.00% |
GOOG240719C00080000 | 2024-02-05 11:22AM EDT | 2024-07-19 | 67.84 | 53.45 | 54.60 | 0.00 | - | 2 | 2 | 0.00% |
GOOG240920C00080000 | 2024-02-06 1:50PM EDT | 2024-09-20 | 67.83 | 55.85 | 60.40 | 0.00 | - | 2 | 509 | 0.00% |
GOOG241115C00080000 | 2024-03-21 1:17PM EDT | 2024-11-15 | 71.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GOOG241220C00080000 | 2024-03-22 11:08AM EDT | 2024-12-20 | 75.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOG250117C00080000 | 2024-03-22 11:14AM EDT | 2025-01-17 | 74.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GOOG250321C00080000 | 2024-03-18 3:19PM EDT | 2025-03-21 | 73.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GOOG250620C00080000 | 2024-03-27 10:59AM EDT | 2025-06-20 | 76.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GOOG251219C00080000 | 2024-03-26 2:35PM EDT | 2025-12-19 | 80.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
GOOG260116C00080000 | 2024-03-07 2:28PM EDT | 2026-01-16 | 64.55 | 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 |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240419P00080000 | 2024-03-21 3:49PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,997 | 0 | 50.00% |
GOOG240517P00080000 | 2024-03-15 3:47PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
GOOG240621P00080000 | 2024-03-21 1:56PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
GOOG240719P00080000 | 2024-03-25 3:34PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
GOOG240920P00080000 | 2024-03-22 2:02PM EDT | 2024-09-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
GOOG241018P00080000 | 2024-03-08 10:53AM EDT | 2024-10-18 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
GOOG241115P00080000 | 2024-02-28 10:50AM EDT | 2024-11-15 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
GOOG241220P00080000 | 2024-03-20 2:00PM EDT | 2024-12-20 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
GOOG250117P00080000 | 2024-03-18 2:40PM EDT | 2025-01-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
GOOG250321P00080000 | 2024-03-22 3:46PM EDT | 2025-03-21 | 0.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
GOOG250620P00080000 | 2024-03-26 2:26PM EDT | 2025-06-20 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
GOOG251219P00080000 | 2024-03-27 3:00PM EDT | 2025-12-19 | 1.48 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
GOOG260116P00080000 | 2024-03-27 12:52PM EDT | 2026-01-16 | 1.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |