Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240405C00160000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 0.07 | 0.05 | 0.08 | -0.06 | -46.15% | 5,786 | 3,075 | 23.83% |
GOOGL240412C00160000 | 2024-03-28 3:58PM EDT | 2024-04-12 | 0.47 | 0.41 | 0.47 | -0.06 | -11.32% | 356 | 1,386 | 25.59% |
GOOGL240419C00160000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 0.73 | 0.69 | 0.77 | -0.10 | -12.05% | 3,133 | 22,071 | 24.49% |
GOOGL240426C00160000 | 2024-03-28 3:26PM EDT | 2024-04-26 | 2.30 | 1.00 | 2.50 | +0.09 | +4.07% | 78 | 3,811 | 34.78% |
GOOGL240503C00160000 | 2024-03-28 3:53PM EDT | 2024-05-03 | 2.82 | 2.28 | 3.15 | -0.13 | -4.41% | 2,078 | 362 | 35.10% |
GOOGL240517C00160000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 3.79 | 3.70 | 3.85 | -0.06 | -1.56% | 417 | 13,294 | 33.17% |
GOOGL240621C00160000 | 2024-03-28 3:54PM EDT | 2024-06-21 | 5.32 | 5.25 | 5.40 | -0.10 | -1.85% | 598 | 17,222 | 31.07% |
GOOGL240719C00160000 | 2024-03-28 3:43PM EDT | 2024-07-19 | 6.50 | 6.30 | 7.00 | +0.08 | +1.25% | 78 | 3,277 | 31.89% |
GOOGL240816C00160000 | 2024-03-28 3:14PM EDT | 2024-08-16 | 8.26 | 8.00 | 8.25 | +0.16 | +1.98% | 7 | 844 | 31.96% |
GOOGL240920C00160000 | 2024-03-28 3:40PM EDT | 2024-09-20 | 9.65 | 9.30 | 10.00 | +0.75 | +8.43% | 29 | 5,408 | 32.84% |
GOOGL241018C00160000 | 2024-03-28 3:40PM EDT | 2024-10-18 | 10.70 | 10.30 | 10.65 | +0.76 | +7.65% | 8 | 528 | 31.95% |
GOOGL241115C00160000 | 2024-03-28 3:45PM EDT | 2024-11-15 | 12.25 | 11.80 | 12.50 | +0.80 | +6.99% | 11 | 142 | 33.84% |
GOOGL241220C00160000 | 2024-03-28 3:45PM EDT | 2024-12-20 | 13.45 | 13.15 | 13.50 | +0.65 | +5.08% | 26 | 5,822 | 33.48% |
GOOGL250117C00160000 | 2024-03-28 3:44PM EDT | 2025-01-17 | 14.40 | 12.10 | 16.00 | +0.34 | +2.42% | 117 | 13,708 | 36.48% |
GOOGL250321C00160000 | 2024-03-28 12:56PM EDT | 2025-03-21 | 16.58 | 16.30 | 21.30 | +0.61 | +3.82% | 4 | 29 | 42.00% |
GOOGL250620C00160000 | 2024-03-27 2:48PM EDT | 2025-06-20 | 19.96 | 19.25 | 20.45 | +0.66 | +3.42% | 4 | 7,000 | 36.22% |
GOOGL250919C00160000 | 2024-03-27 3:43PM EDT | 2025-09-19 | 22.30 | 22.00 | 23.40 | -1.07 | -4.58% | 3 | 137 | 37.06% |
GOOGL251219C00160000 | 2024-03-28 2:58PM EDT | 2025-12-19 | 25.85 | 23.05 | 26.00 | +0.65 | +2.58% | 8 | 1,487 | 37.59% |
GOOGL260116C00160000 | 2024-03-28 9:58AM EDT | 2026-01-16 | 26.21 | 24.45 | 28.00 | +1.00 | +3.97% | 1 | 294 | 39.28% |
GOOGL260618C00160000 | 2024-03-20 10:34AM EDT | 2026-06-18 | 28.00 | 29.10 | 30.90 | 0.00 | - | 25 | 526 | 38.65% |
GOOGL261218C00160000 | 2024-03-28 10:43AM EDT | 2026-12-18 | 34.30 | 29.00 | 35.00 | -0.61 | -1.75% | 1 | 303 | 39.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240405P00160000 | 2024-03-28 12:58PM EDT | 2024-04-05 | 9.35 | 8.80 | 9.75 | -0.35 | -3.61% | 12 | 64 | 40.67% |
GOOGL240412P00160000 | 2024-03-28 3:50PM EDT | 2024-04-12 | 9.25 | 7.95 | 10.65 | -0.50 | -5.13% | 4 | 9 | 39.67% |
GOOGL240419P00160000 | 2024-03-28 3:44PM EDT | 2024-04-19 | 9.30 | 9.20 | 10.15 | -0.65 | -6.53% | 141 | 228 | 27.72% |
GOOGL240426P00160000 | 2024-03-28 1:56PM EDT | 2024-04-26 | 10.75 | 8.35 | 11.00 | -0.75 | -6.52% | 4 | 1 | 30.70% |
GOOGL240503P00160000 | 2024-03-22 1:54PM EDT | 2024-05-03 | 11.55 | 10.00 | 12.75 | 0.00 | - | 2 | 2 | 38.26% |
GOOGL240517P00160000 | 2024-03-28 3:10PM EDT | 2024-05-17 | 11.65 | 11.35 | 12.60 | -0.73 | -5.90% | 98 | 400 | 31.59% |
GOOGL240621P00160000 | 2024-03-28 2:55PM EDT | 2024-06-21 | 12.58 | 12.20 | 13.50 | -0.57 | -4.33% | 164 | 345 | 27.52% |
GOOGL240719P00160000 | 2024-03-22 3:58PM EDT | 2024-07-19 | 13.55 | 12.80 | 14.10 | 0.00 | - | 2 | 577 | 25.75% |
GOOGL240816P00160000 | 2024-03-25 12:42PM EDT | 2024-08-16 | 15.40 | 13.85 | 14.85 | 0.00 | - | 1 | 70 | 25.15% |
GOOGL240920P00160000 | 2024-03-28 1:11PM EDT | 2024-09-20 | 15.20 | 14.55 | 15.60 | -0.75 | -4.70% | 1 | 436 | 24.37% |
GOOGL241018P00160000 | 2024-03-11 10:07AM EDT | 2024-10-18 | 24.23 | 15.10 | 16.20 | 0.00 | - | 2 | 3 | 24.01% |
GOOGL241115P00160000 | 2024-03-28 3:49PM EDT | 2024-11-15 | 16.55 | 16.30 | 17.05 | +0.36 | +2.22% | 6 | 10 | 24.32% |
GOOGL241220P00160000 | 2024-03-26 1:17PM EDT | 2024-12-20 | 16.90 | 17.00 | 17.50 | 0.00 | - | 85 | 860 | 23.56% |
GOOGL250117P00160000 | 2024-03-28 2:04PM EDT | 2025-01-17 | 17.79 | 16.20 | 19.90 | -0.71 | -3.84% | 2 | 2,786 | 26.91% |
GOOGL250321P00160000 | 2024-03-25 3:54PM EDT | 2025-03-21 | 19.50 | 16.80 | 21.80 | 0.00 | - | - | 3 | 27.63% |
GOOGL250620P00160000 | 2024-03-28 11:15AM EDT | 2025-06-20 | 20.32 | 19.05 | 21.05 | -0.25 | -1.22% | 1 | 206 | 23.54% |
GOOGL250919P00160000 | 2024-03-20 2:20PM EDT | 2025-09-19 | 22.80 | 21.55 | 22.55 | 0.00 | - | 35 | 64 | 23.52% |
GOOGL251219P00160000 | 2024-03-18 9:31AM EDT | 2025-12-19 | 24.10 | 21.00 | 24.05 | 0.00 | - | 4 | 484 | 23.65% |
GOOGL260116P00160000 | 2024-03-27 12:38PM EDT | 2026-01-16 | 24.00 | 15.75 | 25.70 | 0.00 | - | 1 | 477 | 25.19% |
GOOGL261218P00160000 | 2024-03-13 12:37PM EDT | 2026-12-18 | 30.86 | 26.70 | 28.00 | 0.00 | - | 1 | 17 | 22.82% |