Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240419C00045000 | 2024-03-15 9:48AM EDT | 2024-04-19 | 97.28 | 103.75 | 108.50 | 0.00 | - | 1 | 2 | 216.21% |
GOOGL240517C00045000 | 2024-03-19 3:36PM EDT | 2024-05-17 | 101.99 | 103.95 | 108.70 | 0.00 | - | 2 | 1 | 160.94% |
GOOGL240621C00045000 | 2024-02-06 1:23PM EDT | 2024-06-21 | 99.91 | 89.50 | 92.50 | 0.00 | - | 1 | 41 | 0.00% |
GOOGL240920C00045000 | 2023-09-18 10:19AM EDT | 2024-09-20 | 96.78 | 95.55 | 97.75 | 0.00 | - | 5 | 24 | 0.00% |
GOOGL241220C00045000 | 2024-02-09 3:47PM EDT | 2024-12-20 | 105.82 | 90.85 | 94.40 | 0.00 | - | 1 | 111 | 0.00% |
GOOGL250117C00045000 | 2024-03-08 12:03PM EDT | 2025-01-17 | 94.47 | 105.50 | 110.40 | 0.00 | - | 20 | 2,181 | 91.58% |
GOOGL250620C00045000 | 2024-02-02 3:46PM EDT | 2025-06-20 | 100.06 | 92.65 | 97.45 | 0.00 | - | 5 | 29 | 0.00% |
GOOGL251219C00045000 | 2024-03-21 9:30AM EDT | 2025-12-19 | 108.30 | 104.50 | 114.00 | 0.00 | - | 1 | 104 | 71.18% |
GOOGL260116C00045000 | 2024-03-21 1:09PM EDT | 2026-01-16 | 106.40 | 107.60 | 111.85 | 0.00 | - | 400 | 430 | 72.34% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240621P00045000 | 2024-02-07 11:55AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2,164 | 86.72% |
GOOGL240920P00045000 | 2023-12-04 1:41PM EDT | 2024-09-20 | 0.09 | 0.04 | 0.05 | 0.00 | - | 22 | 505 | 65.43% |
GOOGL241220P00045000 | 2024-03-11 3:59PM EDT | 2024-12-20 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 879 | 50.00% |
GOOGL250117P00045000 | 2024-03-19 3:40PM EDT | 2025-01-17 | 0.04 | 0.02 | 0.05 | 0.00 | - | 20 | 7,882 | 51.17% |
GOOGL250620P00045000 | 2024-03-04 10:45AM EDT | 2025-06-20 | 0.18 | 0.02 | 1.40 | 0.00 | - | 1 | 713 | 59.84% |
GOOGL251219P00045000 | 2024-03-22 3:48PM EDT | 2025-12-19 | 0.24 | 0.11 | 0.83 | 0.00 | - | 4 | 704 | 51.98% |
GOOGL260116P00045000 | 2024-03-22 1:23PM EDT | 2026-01-16 | 0.40 | 0.11 | 0.84 | 0.00 | - | 1 | 99 | 50.98% |