| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200228C01150000 | 2020-02-19 12:30PM EST | 2020-02-28 | 378.86 | 328.80 | 338.20 | 0.00 | - | - | 0 | 60.74% |
| GOOGL200320C01150000 | 2020-02-07 10:23AM EST | 2020-03-20 | 324.80 | 330.80 | 340.80 | 0.00 | - | 20 | 0 | 63.05% |
| GOOGL200619C01150000 | 2020-02-14 2:58PM EST | 2020-06-19 | 377.06 | 341.60 | 351.60 | 0.00 | - | 1 | 0 | 38.92% |
| GOOGL210115C01150000 | 2020-02-13 2:23PM EST | 2021-01-15 | 415.00 | 365.40 | 384.40 | 0.00 | - | 2 | 0 | 33.88% |
| GOOGL210618C01150000 | 2020-02-11 2:23PM EST | 2021-06-18 | 420.41 | 386.00 | 406.00 | 0.00 | - | 1 | 0 | 32.73% |
| GOOGL220121C01150000 | 2020-02-18 12:39PM EST | 2022-01-21 | 451.00 | 412.20 | 431.90 | 0.00 | - | 1 | 0 | 31.64% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200228P01150000 | 2020-01-28 10:08AM EST | 2020-02-28 | 1.25 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 76.56% |
| GOOGL200313P01150000 | 2020-02-03 2:54PM EST | 2020-03-13 | 1.90 | 0.00 | 1.90 | 0.00 | - | 2 | 0 | 50.00% |
| GOOGL200320P01150000 | 2020-02-21 1:39PM EST | 2020-03-20 | 0.35 | 0.10 | 1.95 | -0.35 | -50.00% | 1 | 0 | 48.46% |
| GOOGL200619P01150000 | 2020-02-21 11:02AM EST | 2020-06-19 | 5.30 | 5.00 | 8.70 | +0.90 | +20.45% | 1 | 0 | 31.87% |
| GOOGL210115P01150000 | 2020-02-21 11:16AM EST | 2021-01-15 | 23.00 | 20.50 | 29.80 | +2.06 | +9.84% | 4 | 0 | 27.57% |
| GOOGL210618P01150000 | 2020-02-19 1:50PM EST | 2021-06-18 | 38.36 | 35.40 | 45.20 | +5.36 | +16.24% | 1 | 0 | 26.64% |
| GOOGL220121P01150000 | 2020-02-19 12:54PM EST | 2022-01-21 | 51.80 | 54.10 | 63.00 | 0.00 | - | 5 | 0 | 25.51% |