| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200228C01000000 | 2020-02-03 12:13AM EST | 2020-02-28 | 459.00 | 479.60 | 489.60 | 0.00 | - | - | 0 | 130.66% |
| GOOGL200320C01000000 | 2020-02-10 3:42PM EST | 2020-03-20 | 505.53 | 480.00 | 490.00 | 0.00 | - | 10 | 0 | 68.19% |
| GOOGL200619C01000000 | 2020-02-19 11:08AM EST | 2020-06-19 | 534.20 | 486.30 | 496.30 | 0.00 | - | 2 | 0 | 49.64% |
| GOOGL210115C01000000 | 2020-02-14 3:52PM EST | 2021-01-15 | 532.00 | 499.50 | 518.90 | 0.00 | - | 1 | 0 | 39.99% |
| GOOGL210618C01000000 | 2020-02-12 9:41AM EST | 2021-06-18 | 545.00 | 513.20 | 533.00 | 0.00 | - | 1 | 0 | 37.16% |
| GOOGL220121C01000000 | 2020-02-21 3:08PM EST | 2022-01-21 | 539.70 | 530.10 | 549.20 | +34.70 | +6.87% | 1 | 0 | 34.47% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200228P01000000 | 2020-02-21 1:56PM EST | 2020-02-28 | 0.31 | 0.00 | 2.20 | -0.18 | -36.73% | 1 | 0 | 130.05% |
| GOOGL200313P01000000 | 2020-02-21 1:56PM EST | 2020-03-13 | 0.56 | 0.00 | 1.15 | +0.29 | +107.41% | 1 | 0 | 68.99% |
| GOOGL200320P01000000 | 2020-02-18 9:42AM EST | 2020-03-20 | 0.25 | 0.00 | 1.45 | 0.00 | - | 1 | 0 | 61.51% |
| GOOGL200327P01000000 | 2020-02-18 11:34AM EST | 2020-03-27 | 0.15 | 0.00 | 1.90 | 0.00 | - | 1 | 0 | 57.01% |
| GOOGL200619P01000000 | 2020-02-21 3:29PM EST | 2020-06-19 | 2.24 | 1.10 | 2.80 | +0.61 | +37.42% | 84 | 0 | 36.39% |
| GOOGL200918P01000000 | 2020-02-19 10:34AM EST | 2020-09-18 | 4.00 | 4.50 | 7.90 | 0.00 | - | 1 | 0 | 33.41% |
| GOOGL210115P01000000 | 2020-02-21 1:51PM EST | 2021-01-15 | 11.50 | 7.10 | 12.20 | +3.00 | +35.29% | 21 | 0 | 29.51% |
| GOOGL210618P01000000 | 2020-02-20 10:45AM EST | 2021-06-18 | 16.10 | 17.50 | 22.50 | 0.00 | - | 1 | 0 | 28.67% |
| GOOGL220121P01000000 | 2020-02-21 1:35PM EST | 2022-01-21 | 30.00 | 29.00 | 35.00 | +2.00 | +7.14% | 1 | 0 | 27.33% |