Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240322C00075000 | 2024-03-15 12:14PM EDT | 75.00 | 65.30 | 72.35 | 73.10 | 0.00 | - | 4 | 14 | 252.34% |
GOOGL240322C00085000 | 2024-03-13 1:51PM EDT | 85.00 | 55.53 | 62.40 | 63.20 | 0.00 | - | - | 1 | 235.55% |
GOOGL240322C00090000 | 2024-03-14 12:26PM EDT | 90.00 | 52.04 | 57.35 | 58.15 | 0.00 | - | - | 4 | 199.22% |
GOOGL240322C00095000 | 2024-03-18 12:18PM EDT | 95.00 | 54.40 | 52.40 | 53.10 | +10.40 | +23.64% | 1 | 5 | 179.30% |
GOOGL240322C00100000 | 2024-03-15 1:54PM EDT | 100.00 | 40.80 | 47.40 | 48.10 | 0.00 | - | 27 | 41 | 160.16% |
GOOGL240322C00105000 | 2024-03-15 12:03PM EDT | 105.00 | 35.63 | 42.40 | 43.10 | 0.00 | - | 4 | 9 | 142.19% |
GOOGL240322C00110000 | 2024-03-18 3:44PM EDT | 110.00 | 37.87 | 37.40 | 38.10 | +12.41 | +48.74% | 2 | 7 | 125.00% |
GOOGL240322C00120000 | 2024-03-15 11:38AM EDT | 120.00 | 20.90 | 27.40 | 28.15 | 0.00 | - | 13 | 84 | 96.09% |
GOOGL240322C00121000 | 2024-03-14 12:40PM EDT | 121.00 | 21.25 | 26.40 | 27.15 | 0.00 | - | - | 5 | 92.58% |
GOOGL240322C00122000 | 2024-03-12 12:45PM EDT | 122.00 | 16.70 | 25.45 | 26.15 | 0.00 | - | 1 | 8 | 92.58% |
GOOGL240322C00123000 | 2024-03-07 10:36AM EDT | 123.00 | 10.15 | 24.50 | 25.10 | 0.00 | - | 2 | 2 | 89.26% |
GOOGL240322C00124000 | 2024-03-14 10:27AM EDT | 124.00 | 19.05 | 23.40 | 24.20 | 0.00 | - | 1 | 10 | 85.94% |
GOOGL240322C00125000 | 2024-03-15 3:53PM EDT | 125.00 | 16.22 | 22.45 | 23.20 | 0.00 | - | 11 | 37 | 85.16% |
GOOGL240322C00126000 | 2024-03-14 3:02PM EDT | 126.00 | 17.30 | 21.40 | 22.15 | 0.00 | - | 2 | 4 | 76.17% |
GOOGL240322C00127000 | 2024-03-15 3:44PM EDT | 127.00 | 14.75 | 20.45 | 21.20 | 0.00 | - | 1 | 21 | 78.32% |
GOOGL240322C00128000 | 2024-03-18 11:45AM EDT | 128.00 | 22.15 | 19.40 | 20.35 | +9.55 | +75.79% | 1 | 39 | 79.10% |
GOOGL240322C00129000 | 2024-03-18 11:50AM EDT | 129.00 | 21.00 | 18.45 | 19.15 | +9.30 | +79.49% | 1 | 90 | 69.14% |
GOOGL240322C00130000 | 2024-03-18 10:47AM EDT | 130.00 | 21.20 | 17.45 | 18.20 | +10.16 | +92.03% | 51 | 183 | 68.16% |
GOOGL240322C00131000 | 2024-03-18 10:53AM EDT | 131.00 | 20.30 | 16.45 | 17.15 | +9.80 | +93.33% | 2 | 370 | 62.50% |
GOOGL240322C00132000 | 2024-03-18 12:59PM EDT | 132.00 | 16.25 | 15.40 | 16.20 | +6.83 | +72.51% | 322 | 432 | 59.18% |
GOOGL240322C00133000 | 2024-03-18 3:59PM EDT | 133.00 | 14.79 | 14.45 | 15.20 | +6.54 | +79.27% | 14 | 635 | 57.81% |
GOOGL240322C00134000 | 2024-03-18 3:50PM EDT | 134.00 | 13.90 | 13.50 | 14.20 | +6.50 | +87.84% | 23 | 575 | 56.25% |
GOOGL240322C00135000 | 2024-03-18 2:56PM EDT | 135.00 | 12.76 | 12.50 | 13.20 | +6.29 | +97.22% | 123 | 1,333 | 52.73% |
GOOGL240322C00136000 | 2024-03-18 3:44PM EDT | 136.00 | 11.72 | 11.50 | 12.25 | +6.22 | +113.09% | 128 | 971 | 50.68% |
GOOGL240322C00137000 | 2024-03-18 3:48PM EDT | 137.00 | 11.05 | 10.45 | 11.20 | +6.03 | +120.12% | 203 | 1,204 | 60.45% |
GOOGL240322C00138000 | 2024-03-18 3:50PM EDT | 138.00 | 9.96 | 9.70 | 10.20 | +5.88 | +144.12% | 2,299 | 3,345 | 56.25% |
GOOGL240322C00139000 | 2024-03-18 3:36PM EDT | 139.00 | 8.64 | 8.75 | 9.20 | +5.46 | +171.70% | 280 | 2,057 | 51.95% |
GOOGL240322C00140000 | 2024-03-18 3:58PM EDT | 140.00 | 7.80 | 7.65 | 8.00 | +5.14 | +193.23% | 1,554 | 4,055 | 41.11% |
GOOGL240322C00141000 | 2024-03-18 3:29PM EDT | 141.00 | 6.90 | 6.85 | 7.15 | +4.84 | +234.95% | 2,434 | 4,138 | 41.80% |
GOOGL240322C00142000 | 2024-03-18 3:59PM EDT | 142.00 | 6.09 | 6.00 | 6.15 | +4.46 | +273.62% | 1,265 | 5,727 | 37.40% |
GOOGL240322C00143000 | 2024-03-18 3:58PM EDT | 143.00 | 5.15 | 5.10 | 5.30 | +3.97 | +336.44% | 3,096 | 4,835 | 36.52% |
GOOGL240322C00144000 | 2024-03-18 3:39PM EDT | 144.00 | 4.15 | 4.30 | 4.45 | +3.26 | +366.29% | 1,953 | 5,020 | 34.82% |
GOOGL240322C00145000 | 2024-03-18 3:59PM EDT | 145.00 | 3.60 | 3.55 | 3.70 | +2.98 | +480.65% | 4,625 | 4,595 | 34.23% |
GOOGL240322C00146000 | 2024-03-18 3:58PM EDT | 146.00 | 2.92 | 2.77 | 2.98 | +2.48 | +563.64% | 1,522 | 7,194 | 33.11% |
GOOGL240322C00147000 | 2024-03-18 3:59PM EDT | 147.00 | 2.31 | 2.27 | 2.37 | +2.01 | +670.00% | 4,355 | 33,570 | 32.69% |
GOOGL240322C00148000 | 2024-03-18 3:59PM EDT | 148.00 | 1.80 | 1.80 | 1.83 | +1.59 | +757.14% | 4,639 | 2,286 | 32.18% |
GOOGL240322C00149000 | 2024-03-18 3:59PM EDT | 149.00 | 1.38 | 1.35 | 1.41 | +1.23 | +820.00% | 9,493 | 3,576 | 32.30% |
GOOGL240322C00150000 | 2024-03-18 3:59PM EDT | 150.00 | 1.04 | 1.02 | 1.06 | +0.94 | +940.00% | 56,228 | 5,548 | 32.35% |
GOOGL240322C00152500 | 2024-03-18 3:59PM EDT | 152.50 | 0.50 | 0.50 | 0.52 | +0.45 | +900.00% | 49,912 | 1,316 | 33.64% |
GOOGL240322C00155000 | 2024-03-18 3:59PM EDT | 155.00 | 0.27 | 0.24 | 0.27 | +0.24 | +800.00% | 57,947 | 1,024 | 36.04% |
GOOGL240322C00157500 | 2024-03-18 3:59PM EDT | 157.50 | 0.15 | 0.13 | 0.14 | +0.12 | +400.00% | 12,339 | 384 | 38.28% |
GOOGL240322C00160000 | 2024-03-18 3:59PM EDT | 160.00 | 0.09 | 0.09 | 0.10 | +0.07 | +350.00% | 12,320 | 428 | 42.77% |
GOOGL240322C00162500 | 2024-03-18 3:59PM EDT | 162.50 | 0.06 | 0.05 | 0.06 | +0.05 | +500.00% | 5,939 | 509 | 45.31% |
GOOGL240322C00165000 | 2024-03-18 3:46PM EDT | 165.00 | 0.03 | 0.04 | 0.05 | +0.02 | +200.00% | 2,407 | 2,324 | 50.00% |
GOOGL240322C00167500 | 2024-03-18 3:57PM EDT | 167.50 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 980 | 240 | 50.78% |
GOOGL240322C00170000 | 2024-03-18 3:07PM EDT | 170.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 990 | 301 | 54.69% |
GOOGL240322C00172500 | 2024-03-18 11:33AM EDT | 172.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 92 | 33 | 57.81% |
GOOGL240322C00175000 | 2024-03-18 2:49PM EDT | 175.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 136 | 113 | 62.50% |
GOOGL240322C00180000 | 2024-03-18 3:20PM EDT | 180.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,845 | 12 | 71.09% |
GOOGL240322C00185000 | 2024-03-18 1:22PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 20 | 71.88% |
GOOGL240322C00190000 | 2024-03-18 10:33AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 288 | 3 | 79.69% |
GOOGL240322C00200000 | 2024-03-05 11:59AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 93.75% |
GOOGL240322C00210000 | 2024-03-18 3:33PM EDT | 210.00 | 0.01 | - | 0.01 | -0.01 | -50.00% | 5 | 3 | 114.06% |
GOOGL240322C00220000 | 2024-02-27 11:38AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 118.75% |
GOOGL240322C00225000 | 2024-03-05 12:03PM EDT | 225.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 19 | 125.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240322P00080000 | 2024-03-08 10:52AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 187.50% |
GOOGL240322P00085000 | 2024-03-07 10:38AM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 168.75% |
GOOGL240322P00090000 | 2024-03-18 11:31AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 153.13% |
GOOGL240322P00095000 | 2024-03-05 1:08PM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 17 | 137.50% |
GOOGL240322P00100000 | 2024-03-06 11:38AM EDT | 100.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 52 | 121.88% |
GOOGL240322P00105000 | 2024-03-08 4:59PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 233 | 106.25% |
GOOGL240322P00110000 | 2024-03-18 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 208 | 93.75% |
GOOGL240322P00115000 | 2024-03-18 3:24PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 235 | 81.25% |
GOOGL240322P00118000 | 2024-03-15 1:39PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 21 | 71.88% |
GOOGL240322P00119000 | 2024-03-18 9:41AM EDT | 119.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 44 | 71.88% |
GOOGL240322P00120000 | 2024-03-18 12:24PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 128 | 652 | 68.75% |
GOOGL240322P00121000 | 2024-03-18 12:53PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 23 | 65.63% |
GOOGL240322P00122000 | 2024-03-15 1:11PM EDT | 122.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 41 | 1,097 | 62.50% |
GOOGL240322P00123000 | 2024-03-18 2:50PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 455 | 525 | 60.94% |
GOOGL240322P00124000 | 2024-03-18 10:09AM EDT | 124.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 162 | 57.81% |
GOOGL240322P00125000 | 2024-03-18 2:30PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 126 | 1,969 | 56.25% |
GOOGL240322P00126000 | 2024-03-18 3:53PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 244 | 278 | 53.13% |
GOOGL240322P00127000 | 2024-03-18 2:19PM EDT | 127.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 260 | 888 | 57.03% |
GOOGL240322P00128000 | 2024-03-18 2:50PM EDT | 128.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 599 | 837 | 54.69% |
GOOGL240322P00129000 | 2024-03-18 3:47PM EDT | 129.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 148 | 1,714 | 51.56% |
GOOGL240322P00130000 | 2024-03-18 3:16PM EDT | 130.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 230 | 1,883 | 50.78% |
GOOGL240322P00131000 | 2024-03-18 3:56PM EDT | 131.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 194 | 601 | 48.05% |
GOOGL240322P00132000 | 2024-03-18 3:46PM EDT | 132.00 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 246 | 1,794 | 45.31% |
GOOGL240322P00133000 | 2024-03-18 3:35PM EDT | 133.00 | 0.02 | 0.01 | 0.02 | -0.12 | -85.71% | 650 | 763 | 42.58% |
GOOGL240322P00134000 | 2024-03-18 3:57PM EDT | 134.00 | 0.03 | 0.02 | 0.03 | -0.15 | -83.33% | 467 | 1,359 | 42.19% |
GOOGL240322P00135000 | 2024-03-18 3:54PM EDT | 135.00 | 0.03 | 0.02 | 0.03 | -0.21 | -87.50% | 1,391 | 3,148 | 39.45% |
GOOGL240322P00136000 | 2024-03-18 3:54PM EDT | 136.00 | 0.04 | 0.03 | 0.04 | -0.30 | -88.24% | 453 | 2,515 | 38.09% |
GOOGL240322P00137000 | 2024-03-18 3:59PM EDT | 137.00 | 0.04 | 0.04 | 0.05 | -0.40 | -90.91% | 905 | 3,745 | 36.33% |
GOOGL240322P00138000 | 2024-03-18 3:56PM EDT | 138.00 | 0.07 | 0.06 | 0.07 | -0.61 | -89.71% | 728 | 2,864 | 35.35% |
GOOGL240322P00139000 | 2024-03-18 3:51PM EDT | 139.00 | 0.09 | 0.08 | 0.10 | -0.81 | -90.00% | 897 | 1,630 | 34.47% |
GOOGL240322P00140000 | 2024-03-18 3:59PM EDT | 140.00 | 0.13 | 0.13 | 0.14 | -1.13 | -89.68% | 2,812 | 1,979 | 33.50% |
GOOGL240322P00141000 | 2024-03-18 3:59PM EDT | 141.00 | 0.20 | 0.18 | 0.20 | -1.55 | -88.57% | 928 | 1,620 | 32.62% |
GOOGL240322P00142000 | 2024-03-18 3:59PM EDT | 142.00 | 0.28 | 0.26 | 0.29 | -1.98 | -87.61% | 1,976 | 2,151 | 32.03% |
GOOGL240322P00143000 | 2024-03-18 3:59PM EDT | 143.00 | 0.40 | 0.38 | 0.42 | -2.40 | -85.71% | 4,177 | 751 | 31.59% |
GOOGL240322P00144000 | 2024-03-18 3:59PM EDT | 144.00 | 0.60 | 0.56 | 0.60 | -2.90 | -82.86% | 5,020 | 715 | 31.20% |
GOOGL240322P00145000 | 2024-03-18 3:59PM EDT | 145.00 | 0.83 | 0.80 | 0.82 | -3.36 | -80.19% | 11,997 | 581 | 30.47% |
GOOGL240322P00146000 | 2024-03-18 3:59PM EDT | 146.00 | 1.13 | 1.09 | 1.15 | -3.97 | -77.84% | 5,142 | 162 | 30.52% |
GOOGL240322P00147000 | 2024-03-18 3:59PM EDT | 147.00 | 1.50 | 1.48 | 1.54 | -4.60 | -75.41% | 7,611 | 104 | 30.23% |
GOOGL240322P00148000 | 2024-03-18 3:59PM EDT | 148.00 | 2.00 | 1.96 | 2.03 | -4.90 | -71.01% | 7,705 | 23 | 30.23% |
GOOGL240322P00149000 | 2024-03-18 3:58PM EDT | 149.00 | 2.61 | 2.55 | 2.60 | -4.44 | -62.98% | 8,304 | 2 | 30.13% |
GOOGL240322P00150000 | 2024-03-18 3:59PM EDT | 150.00 | 3.25 | 3.20 | 3.30 | -5.66 | -63.52% | 14,776 | 81 | 30.91% |
GOOGL240322P00152500 | 2024-03-18 3:59PM EDT | 152.50 | 5.24 | 5.15 | 5.30 | -5.96 | -53.21% | 4,437 | 1 | 32.67% |
GOOGL240322P00155000 | 2024-03-18 3:55PM EDT | 155.00 | 7.60 | 7.30 | 7.70 | -5.90 | -43.70% | 857 | 1 | 39.75% |
GOOGL240322P00157500 | 2024-03-18 3:33PM EDT | 157.50 | 10.25 | 9.65 | 10.25 | +0.62 | +6.44% | 35 | 0 | 50.29% |
GOOGL240322P00170000 | 2024-03-18 10:19AM EDT | 170.00 | 20.00 | 21.95 | 22.75 | -5.75 | -22.33% | 2 | 0 | 57.03% |
GOOGL240322P00180000 | 2024-03-14 11:48AM EDT | 180.00 | 37.60 | 32.00 | 32.70 | 0.00 | - | - | - | 76.95% |