Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL230203C00050000 | 2023-02-01 2:39PM EST | 50.00 | 49.20 | 56.10 | 58.05 | 0.00 | - | 7 | 7 | 653.32% |
GOOGL230203C00070000 | 2023-01-31 12:43PM EST | 70.00 | 28.00 | 36.45 | 37.95 | 0.00 | - | 1 | 25 | 50.00% |
GOOGL230203C00075000 | 2023-01-30 9:51AM EST | 75.00 | 22.80 | 31.20 | 32.45 | 0.00 | - | 2 | 47 | 267.58% |
GOOGL230203C00076000 | 2023-01-27 10:47AM EST | 76.00 | 22.65 | 30.45 | 31.65 | 0.00 | - | 3 | 14 | 290.63% |
GOOGL230203C00077000 | 2023-01-31 3:50PM EST | 77.00 | 21.70 | 30.05 | 30.30 | 0.00 | - | 4 | 34 | 215.63% |
GOOGL230203C00078000 | 2023-02-01 3:43PM EST | 78.00 | 23.00 | 28.50 | 29.85 | 0.00 | - | 1 | 20 | 295.70% |
GOOGL230203C00079000 | 2023-02-01 3:43PM EST | 79.00 | 21.90 | 27.20 | 28.85 | 0.00 | - | 44 | 61 | 286.13% |
GOOGL230203C00080000 | 2023-02-01 3:51PM EST | 80.00 | 26.00 | 26.90 | 27.35 | +5.50 | +26.83% | 2 | 558 | 206.25% |
GOOGL230203C00081000 | 2023-01-31 12:38PM EST | 81.00 | 16.93 | 25.65 | 26.55 | 0.00 | - | 1 | 26 | 232.81% |
GOOGL230203C00082000 | 2023-01-31 12:39PM EST | 82.00 | 16.15 | 24.70 | 25.90 | 0.00 | - | 1 | 3 | 179.30% |
GOOGL230203C00083000 | 2023-01-31 3:59PM EST | 83.00 | 16.00 | 24.10 | 24.35 | 0.00 | - | 21 | 33 | 142.19% |
GOOGL230203C00084000 | 2023-02-02 9:38AM EST | 84.00 | 21.79 | 23.10 | 23.55 | +5.59 | +34.51% | 40 | 82 | 171.09% |
GOOGL230203C00085000 | 2023-02-02 9:47AM EST | 85.00 | 21.37 | 21.75 | 22.90 | +5.37 | +33.56% | 41 | 125 | 164.06% |
GOOGL230203C00086000 | 2023-02-01 3:22PM EST | 86.00 | 20.40 | 21.00 | 21.60 | +6.10 | +42.66% | 1 | 114 | 151.56% |
GOOGL230203C00087000 | 2023-02-02 9:44AM EST | 87.00 | 19.50 | 20.15 | 20.80 | +8.57 | +78.41% | 16 | 271 | 174.02% |
GOOGL230203C00088000 | 2023-02-02 10:09AM EST | 88.00 | 18.78 | 19.00 | 19.95 | +8.48 | +82.33% | 3 | 859 | 166.21% |
GOOGL230203C00089000 | 2023-02-02 10:35AM EST | 89.00 | 18.49 | 17.95 | 18.55 | +6.93 | +59.95% | 4 | 296 | 117.97% |
GOOGL230203C00090000 | 2023-02-02 10:32AM EST | 90.00 | 17.40 | 17.15 | 17.35 | +6.80 | +64.15% | 1,034 | 1,941 | 111.72% |
GOOGL230203C00091000 | 2023-02-02 9:39AM EST | 91.00 | 15.90 | 16.10 | 16.85 | +8.28 | +108.66% | 9 | 1,225 | 142.97% |
GOOGL230203C00092000 | 2023-02-02 10:34AM EST | 92.00 | 15.55 | 14.55 | 16.20 | +6.75 | +76.70% | 6,210 | 8,834 | 123.05% |
GOOGL230203C00093000 | 2023-02-02 10:13AM EST | 93.00 | 14.39 | 14.15 | 15.25 | +6.39 | +79.88% | 18 | 1,419 | 147.95% |
GOOGL230203C00094000 | 2023-02-02 10:18AM EST | 94.00 | 12.95 | 12.80 | 13.80 | +5.45 | +72.67% | 39 | 1,255 | 97.66% |
GOOGL230203C00095000 | 2023-02-02 10:36AM EST | 95.00 | 12.43 | 12.10 | 12.75 | +6.25 | +101.13% | 167 | 5,387 | 107.42% |
GOOGL230203C00096000 | 2023-02-02 10:34AM EST | 96.00 | 11.60 | 11.00 | 11.75 | +6.20 | +114.81% | 84 | 3,429 | 94.53% |
GOOGL230203C00097000 | 2023-02-02 10:34AM EST | 97.00 | 10.68 | 10.30 | 10.85 | +5.98 | +127.23% | 407 | 3,147 | 105.27% |
GOOGL230203C00098000 | 2023-02-02 10:36AM EST | 98.00 | 9.55 | 9.40 | 9.75 | +5.60 | +141.77% | 412 | 5,888 | 97.17% |
GOOGL230203C00099000 | 2023-02-02 10:35AM EST | 99.00 | 8.82 | 8.50 | 8.75 | +5.47 | +163.28% | 472 | 3,715 | 92.38% |
GOOGL230203C00100000 | 2023-02-02 10:39AM EST | 100.00 | 7.72 | 7.65 | 8.00 | +4.89 | +172.79% | 9,565 | 16,118 | 95.31% |
GOOGL230203C00101000 | 2023-02-02 10:35AM EST | 101.00 | 6.98 | 6.90 | 7.05 | +4.70 | +206.14% | 2,707 | 6,356 | 93.46% |
GOOGL230203C00102000 | 2023-02-02 10:39AM EST | 102.00 | 6.10 | 6.00 | 6.10 | +4.19 | +219.37% | 848 | 3,612 | 87.01% |
GOOGL230203C00103000 | 2023-02-02 10:37AM EST | 103.00 | 5.40 | 5.30 | 5.45 | +3.90 | +260.00% | 2,511 | 3,612 | 89.75% |
GOOGL230203C00104000 | 2023-02-02 10:38AM EST | 104.00 | 4.66 | 4.65 | 4.75 | +3.47 | +291.60% | 4,195 | 5,019 | 90.33% |
GOOGL230203C00105000 | 2023-02-02 10:38AM EST | 105.00 | 4.05 | 4.05 | 4.15 | +3.11 | +330.85% | 4,201 | 7,767 | 91.50% |
GOOGL230203C00106000 | 2023-02-02 10:39AM EST | 106.00 | 3.55 | 3.45 | 3.55 | +2.83 | +393.06% | 1,846 | 2,107 | 90.87% |
GOOGL230203C00107000 | 2023-02-02 10:36AM EST | 107.00 | 3.02 | 3.05 | 3.10 | +2.46 | +439.29% | 5,241 | 3,133 | 94.04% |
GOOGL230203C00108000 | 2023-02-02 10:38AM EST | 108.00 | 2.59 | 2.60 | 2.63 | +2.13 | +463.04% | 1,736 | 2,046 | 94.38% |
GOOGL230203C00109000 | 2023-02-02 10:38AM EST | 109.00 | 2.20 | 2.20 | 2.23 | +1.86 | +547.06% | 7,649 | 817 | 94.92% |
GOOGL230203C00110000 | 2023-02-02 10:39AM EST | 110.00 | 1.89 | 1.88 | 1.90 | +1.63 | +626.92% | 9,118 | 6,498 | 96.39% |
GOOGL230203C00111000 | 2023-02-02 10:38AM EST | 111.00 | 1.61 | 1.60 | 1.63 | +1.40 | +666.67% | 1,397 | 1,000 | 98.05% |
GOOGL230203C00112000 | 2023-02-02 10:39AM EST | 112.00 | 1.36 | 1.36 | 1.38 | +1.18 | +655.56% | 2,199 | 1,081 | 99.41% |
GOOGL230203C00113000 | 2023-02-02 10:39AM EST | 113.00 | 1.19 | 1.15 | 1.17 | +1.06 | +815.38% | 2,239 | 501 | 100.78% |
GOOGL230203C00114000 | 2023-02-02 10:38AM EST | 114.00 | 1.01 | 0.98 | 1.03 | +0.89 | +741.67% | 1,179 | 350 | 103.17% |
GOOGL230203C00115000 | 2023-02-02 10:38AM EST | 115.00 | 0.85 | 0.85 | 0.87 | +0.76 | +844.44% | 9,470 | 841 | 104.98% |
GOOGL230203C00116000 | 2023-02-02 10:34AM EST | 116.00 | 0.77 | 0.74 | 0.75 | +0.69 | +862.50% | 422 | 216 | 107.23% |
GOOGL230203C00117000 | 2023-02-02 10:36AM EST | 117.00 | 0.64 | 0.64 | 0.66 | +0.58 | +966.67% | 409 | 175 | 109.57% |
GOOGL230203C00118000 | 2023-02-02 10:37AM EST | 118.00 | 0.57 | 0.55 | 0.56 | +0.52 | +1,040.00% | 1,077 | 429 | 111.13% |
GOOGL230203C00119000 | 2023-02-02 10:38AM EST | 119.00 | 0.49 | 0.47 | 0.49 | +0.45 | +1,125.00% | 320 | 198 | 113.09% |
GOOGL230203C00120000 | 2023-02-02 10:39AM EST | 120.00 | 0.40 | 0.39 | 0.40 | +0.36 | +900.00% | 3,560 | 916 | 113.48% |
GOOGL230203C00125000 | 2023-02-02 10:37AM EST | 125.00 | 0.20 | 0.20 | 0.21 | +0.18 | +900.00% | 4,213 | 214 | 123.83% |
GOOGL230203C00130000 | 2023-02-02 10:38AM EST | 130.00 | 0.11 | 0.10 | 0.11 | +0.10 | +1,000.00% | 1,375 | 62 | 132.03% |
GOOGL230203C00135000 | 2023-02-02 10:39AM EST | 135.00 | 0.07 | 0.06 | 0.07 | +0.06 | +600.00% | 594 | 4 | 142.58% |
GOOGL230203C00140000 | 2023-02-02 10:36AM EST | 140.00 | 0.05 | 0.02 | 0.05 | +0.03 | +150.00% | 523 | 124 | 149.22% |
GOOGL230203C00145000 | 2023-01-12 11:57AM EST | 145.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 8 | 8 | 159.38% |
GOOGL230203C00150000 | 2023-02-02 10:34AM EST | 150.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 203 | 25 | 171.88% |
GOOGL230203C00155000 | 2023-02-02 10:06AM EST | 155.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 48 | 5 | 216.41% |
GOOGL230203C00165000 | 2023-01-23 9:32AM EST | 165.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | - | 102 | 221.88% |
GOOGL230203C00170000 | 2023-02-02 10:28AM EST | 170.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 2 | 226.56% |
GOOGL230203C00175000 | 2023-02-02 10:34AM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL230203P00055000 | 2022-12-29 1:30PM EST | 55.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 1 | 359.38% |
GOOGL230203P00060000 | 2023-01-31 9:30AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 66 | 256.25% |
GOOGL230203P00065000 | 2023-01-30 12:38PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 351 | 530 | 225.00% |
GOOGL230203P00070000 | 2023-01-31 1:07PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 892 | 193.75% |
GOOGL230203P00075000 | 2023-02-02 10:29AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 359 | 1,254 | 162.50% |
GOOGL230203P00076000 | 2023-02-02 10:30AM EST | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 708 | 156.25% |
GOOGL230203P00077000 | 2023-02-02 10:39AM EST | 77.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 875 | 927 | 150.00% |
GOOGL230203P00078000 | 2023-02-02 10:32AM EST | 78.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 301 | 418 | 173.44% |
GOOGL230203P00079000 | 2023-02-02 9:53AM EST | 79.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 5 | 455 | 162.50% |
GOOGL230203P00080000 | 2023-02-02 10:19AM EST | 80.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 27 | 943 | 151.56% |
GOOGL230203P00081000 | 2023-02-02 10:37AM EST | 81.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 148 | 17,838 | 146.88% |
GOOGL230203P00082000 | 2023-02-02 10:31AM EST | 82.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 671 | 148.44% |
GOOGL230203P00083000 | 2023-02-02 10:27AM EST | 83.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 30 | 846 | 134.38% |
GOOGL230203P00084000 | 2023-02-02 10:31AM EST | 84.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 3 | 683 | 135.94% |
GOOGL230203P00085000 | 2023-02-02 10:33AM EST | 85.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 285 | 6,265 | 130.47% |
GOOGL230203P00086000 | 2023-02-02 10:18AM EST | 86.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 12 | 1,284 | 129.69% |
GOOGL230203P00087000 | 2023-02-02 10:08AM EST | 87.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 56 | 1,874 | 126.56% |
GOOGL230203P00088000 | 2023-02-02 10:27AM EST | 88.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 188 | 1,882 | 117.97% |
GOOGL230203P00089000 | 2023-02-02 10:27AM EST | 89.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 87 | 1,724 | 119.53% |
GOOGL230203P00090000 | 2023-02-02 10:37AM EST | 90.00 | 0.07 | 0.06 | 0.07 | -0.11 | -61.11% | 11,492 | 10,898 | 116.02% |
GOOGL230203P00091000 | 2023-02-02 10:19AM EST | 91.00 | 0.07 | 0.06 | 0.08 | -0.14 | -66.67% | 312 | 4,102 | 110.94% |
GOOGL230203P00092000 | 2023-02-02 10:36AM EST | 92.00 | 0.08 | 0.08 | 0.09 | -0.23 | -74.19% | 361 | 3,979 | 108.20% |
GOOGL230203P00093000 | 2023-02-02 10:37AM EST | 93.00 | 0.11 | 0.10 | 0.11 | -0.30 | -73.17% | 656 | 4,115 | 105.47% |
GOOGL230203P00094000 | 2023-02-02 10:34AM EST | 94.00 | 0.13 | 0.12 | 0.13 | -0.42 | -76.36% | 485 | 3,660 | 101.95% |
GOOGL230203P00095000 | 2023-02-02 10:35AM EST | 95.00 | 0.16 | 0.15 | 0.17 | -0.57 | -78.08% | 895 | 12,990 | 99.80% |
GOOGL230203P00096000 | 2023-02-02 10:34AM EST | 96.00 | 0.19 | 0.20 | 0.21 | -0.78 | -80.41% | 625 | 4,013 | 98.05% |
GOOGL230203P00097000 | 2023-02-02 10:37AM EST | 97.00 | 0.26 | 0.26 | 0.27 | -0.95 | -78.51% | 1,161 | 4,873 | 96.29% |
GOOGL230203P00098000 | 2023-02-02 10:38AM EST | 98.00 | 0.33 | 0.33 | 0.34 | -1.19 | -78.29% | 4,116 | 4,132 | 94.24% |
GOOGL230203P00099000 | 2023-02-02 10:33AM EST | 99.00 | 0.40 | 0.41 | 0.42 | -1.54 | -79.38% | 1,459 | 4,705 | 91.70% |
GOOGL230203P00100000 | 2023-02-02 10:38AM EST | 100.00 | 0.57 | 0.56 | 0.57 | -1.83 | -76.25% | 5,178 | 5,118 | 91.99% |
GOOGL230203P00101000 | 2023-02-02 10:39AM EST | 101.00 | 0.74 | 0.72 | 0.74 | -2.16 | -74.48% | 6,134 | 1,171 | 91.31% |
GOOGL230203P00102000 | 2023-02-02 10:36AM EST | 102.00 | 0.91 | 0.90 | 0.92 | -2.34 | -72.00% | 1,225 | 1,587 | 89.60% |
GOOGL230203P00103000 | 2023-02-02 10:38AM EST | 103.00 | 1.20 | 1.20 | 1.21 | -2.90 | -70.73% | 990 | 453 | 90.92% |
GOOGL230203P00104000 | 2023-02-02 10:38AM EST | 104.00 | 1.53 | 1.52 | 1.54 | -3.27 | -68.12% | 2,752 | 849 | 91.41% |
GOOGL230203P00105000 | 2023-02-02 10:36AM EST | 105.00 | 1.87 | 1.84 | 1.86 | -3.53 | -65.37% | 5,587 | 531 | 89.84% |
GOOGL230203P00106000 | 2023-02-02 10:37AM EST | 106.00 | 2.30 | 2.35 | 2.38 | -3.60 | -61.02% | 2,948 | 177 | 92.97% |
GOOGL230203P00107000 | 2023-02-02 10:37AM EST | 107.00 | 2.82 | 2.79 | 2.82 | -7.23 | -71.94% | 1,460 | 56 | 91.85% |
GOOGL230203P00108000 | 2023-02-02 10:35AM EST | 108.00 | 3.33 | 3.35 | 3.40 | -6.67 | -66.70% | 129 | 191 | 93.12% |
GOOGL230203P00109000 | 2023-02-02 10:30AM EST | 109.00 | 4.05 | 4.00 | 4.10 | -5.50 | -57.59% | 91 | 207 | 96.09% |
GOOGL230203P00110000 | 2023-02-02 10:35AM EST | 110.00 | 4.65 | 4.70 | 4.80 | -7.28 | -61.02% | 327 | 248 | 98.39% |
GOOGL230203P00111000 | 2023-02-02 10:34AM EST | 111.00 | 5.27 | 5.35 | 5.40 | -6.13 | -53.77% | 86 | 67 | 96.68% |
GOOGL230203P00112000 | 2023-02-02 10:36AM EST | 112.00 | 6.15 | 6.10 | 6.20 | -8.15 | -56.99% | 61 | 78 | 98.63% |
GOOGL230203P00113000 | 2023-02-02 10:29AM EST | 113.00 | 7.15 | 6.90 | 7.00 | -4.95 | -40.91% | 27 | 188 | 100.39% |
GOOGL230203P00114000 | 2023-02-02 10:34AM EST | 114.00 | 7.62 | 7.75 | 7.85 | -8.98 | -54.10% | 6 | 192 | 102.93% |
GOOGL230203P00115000 | 2023-02-02 10:24AM EST | 115.00 | 8.50 | 8.55 | 8.75 | -8.25 | -49.25% | 161 | 56 | 104.49% |
GOOGL230203P00116000 | 2023-02-01 12:13PM EST | 116.00 | 18.00 | 8.95 | 10.10 | 0.00 | - | 36 | 161 | 106.15% |
GOOGL230203P00117000 | 2023-01-31 12:54PM EST | 117.00 | 19.05 | 9.30 | 10.90 | 0.00 | - | 21 | 103 | 87.79% |
GOOGL230203P00118000 | 2023-02-01 3:10PM EST | 118.00 | 17.40 | 10.75 | 12.20 | 0.00 | - | 2 | 6 | 117.97% |
GOOGL230203P00119000 | 2023-02-02 10:01AM EST | 119.00 | 13.04 | 11.95 | 13.25 | -7.96 | -37.90% | 2 | 25 | 131.74% |
GOOGL230203P00120000 | 2023-02-01 3:11PM EST | 120.00 | 19.58 | 12.45 | 13.60 | 0.00 | - | 14 | 47 | 99.22% |
GOOGL230203P00130000 | 2023-01-26 12:17PM EST | 130.00 | 33.23 | 22.55 | 25.00 | 0.00 | - | - | 0 | 211.91% |