| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200221C01160000 | 2020-01-30 10:23AM EST | 2020-02-21 | 288.70 | 353.20 | 362.00 | 0.00 | - | 3 | 9 | 160.41% |
| GOOGL200320C01160000 | 2020-02-11 10:23AM EST | 2020-03-20 | 366.80 | 355.50 | 364.50 | 0.00 | - | 1 | 103 | 61.55% |
| GOOGL200619C01160000 | 2020-01-24 3:54PM EST | 2020-06-19 | 326.00 | 364.80 | 374.00 | 0.00 | - | 10 | 40 | 41.51% |
| GOOGL210115C01160000 | 2020-01-13 12:05PM EST | 2021-01-15 | 336.00 | 389.50 | 404.00 | 0.00 | - | 3 | 37 | 34.53% |
| GOOGL210618C01160000 | 2019-11-19 10:28AM EST | 2021-06-18 | 273.50 | 286.00 | 296.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOGL220121C01160000 | 2020-02-04 9:44AM EST | 2022-01-21 | 375.15 | 437.50 | 447.00 | 0.00 | - | 2 | 1 | 31.36% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200221P01160000 | 2020-02-12 1:23PM EST | 2020-02-21 | 0.10 | 0.00 | 0.55 | 0.00 | - | 16 | 162 | 101.07% |
| GOOGL200313P01160000 | 2020-01-31 1:44PM EST | 2020-03-13 | 3.50 | 0.05 | 1.10 | 0.00 | - | 1 | 1 | 48.38% |
| GOOGL200320P01160000 | 2020-02-07 1:55PM EST | 2020-03-20 | 1.25 | 0.30 | 1.25 | 0.00 | - | 6 | 93 | 43.58% |
| GOOGL200417P01160000 | 2020-02-06 10:54AM EST | 2020-04-17 | 2.00 | 1.10 | 1.95 | 0.00 | - | 6 | 19 | 34.16% |
| GOOGL200619P01160000 | 2020-02-11 2:20PM EST | 2020-06-19 | 5.70 | 3.70 | 4.80 | 0.00 | - | 10 | 64 | 28.21% |
| GOOGL200918P01160000 | 2020-02-14 12:52PM EST | 2020-09-18 | 11.50 | 11.10 | 11.60 | 0.00 | - | 1 | 0 | 26.26% |
| GOOGL210115P01160000 | 2020-02-03 3:24PM EST | 2021-01-15 | 31.00 | 21.70 | 23.20 | 0.00 | - | 7 | 93 | 25.75% |
| GOOGL210618P01160000 | 2020-02-07 12:44PM EST | 2021-06-18 | 42.16 | 35.10 | 38.60 | 0.00 | - | 1 | 7 | 25.43% |
| GOOGL220121P01160000 | 2020-02-14 2:18PM EST | 2022-01-21 | 53.90 | 51.20 | 57.80 | 0.00 | - | 3 | 0 | 24.90% |