| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200320C01100000 | 2020-01-30 1:48PM EST | 2020-03-20 | 345.52 | 380.40 | 390.40 | 0.00 | - | 25 | 0 | 55.54% |
| GOOGL200417C01100000 | 2020-02-21 1:52PM EST | 2020-04-17 | 390.00 | 383.20 | 393.20 | -39.86 | -9.27% | 3 | 0 | 54.21% |
| GOOGL200619C01100000 | 2020-02-20 11:57AM EST | 2020-06-19 | 423.10 | 389.40 | 399.40 | 0.00 | - | 2 | 0 | 42.29% |
| GOOGL200918C01100000 | 2020-01-28 9:39AM EST | 2020-09-18 | 362.80 | 398.80 | 408.80 | 0.00 | - | - | 0 | 36.60% |
| GOOGL210115C01100000 | 2020-02-04 3:54PM EST | 2021-01-15 | 382.27 | 409.00 | 428.50 | 0.00 | - | 10 | 0 | 35.84% |
| GOOGL210618C01100000 | 2020-01-15 12:54PM EST | 2021-06-18 | 405.00 | 465.00 | 475.00 | 0.00 | - | 1 | 59 | 40.31% |
| GOOGL220121C01100000 | 2020-02-13 3:17PM EST | 2022-01-21 | 491.18 | 449.80 | 468.70 | 0.00 | - | 1 | 0 | 32.34% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200306P01100000 | 2020-02-13 11:35AM EST | 2020-03-06 | 0.15 | 0.00 | 1.80 | 0.00 | - | 20 | 0 | 70.00% |
| GOOGL200320P01100000 | 2020-02-21 3:10PM EST | 2020-03-20 | 0.65 | 0.00 | 1.40 | +0.29 | +80.56% | 1 | 0 | 52.80% |
| GOOGL200417P01100000 | 2020-02-21 3:58PM EST | 2020-04-17 | 1.56 | 0.70 | 2.65 | +0.51 | +48.57% | 2 | 0 | 41.44% |
| GOOGL200619P01100000 | 2020-02-21 3:22PM EST | 2020-06-19 | 4.40 | 2.80 | 6.30 | +1.48 | +50.68% | 2 | 0 | 33.66% |
| GOOGL200918P01100000 | 2020-02-21 1:48PM EST | 2020-09-18 | 10.00 | 8.70 | 11.40 | +2.90 | +40.85% | 5 | 0 | 29.13% |
| GOOGL210115P01100000 | 2020-02-21 2:57PM EST | 2021-01-15 | 18.61 | 14.20 | 23.70 | +2.66 | +16.68% | 11 | 0 | 28.65% |
| GOOGL210618P01100000 | 2020-02-14 11:14AM EST | 2021-06-18 | 27.88 | 29.50 | 35.50 | 0.00 | - | 4 | 0 | 27.09% |
| GOOGL220121P01100000 | 2020-02-20 1:09PM EST | 2022-01-21 | 43.60 | 43.70 | 52.90 | 0.00 | - | 1 | 0 | 26.22% |