| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200320C01170000 | 2019-12-18 10:45AM EST | 2020-03-20 | 198.90 | 312.80 | 317.60 | 0.00 | - | 1 | 32 | 0.00% |
| GOOGL200619C01170000 | 2020-02-03 3:55PM EST | 2020-06-19 | 332.00 | 354.80 | 364.80 | 0.00 | - | 1 | 34 | 37.34% |
| GOOGL210115C01170000 | 2020-02-04 10:12AM EST | 2021-01-15 | 311.20 | 381.00 | 399.80 | 0.00 | - | 1 | 150 | 33.90% |
| GOOGL210618C01170000 | 2020-02-03 3:56PM EST | 2021-06-18 | 388.71 | 407.00 | 416.50 | 0.00 | - | 1 | 19 | 31.71% |
| GOOGL220121C01170000 | 2019-10-29 2:35PM EST | 2022-01-21 | 253.00 | 282.30 | 292.00 | 0.00 | - | 1 | 0 | 0.00% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200221P01170000 | 2020-02-07 9:49AM EST | 2020-02-21 | 0.63 | 0.00 | 0.50 | 0.00 | - | 10 | 76 | 98.44% |
| GOOGL200306P01170000 | 2020-01-27 12:08PM EST | 2020-03-06 | 2.95 | 0.05 | 0.65 | 0.00 | - | - | 1 | 52.17% |
| GOOGL200320P01170000 | 2020-02-07 2:12PM EST | 2020-03-20 | 1.22 | 0.40 | 1.15 | 0.00 | - | 1 | 303 | 42.41% |
| GOOGL200619P01170000 | 2020-02-12 12:01PM EST | 2020-06-19 | 5.40 | 4.00 | 5.20 | 0.00 | - | 1 | 105 | 28.28% |
| GOOGL210115P01170000 | 2020-02-10 3:29PM EST | 2021-01-15 | 26.50 | 20.00 | 25.90 | 0.00 | - | 5 | 51 | 26.35% |
| GOOGL210618P01170000 | 2020-01-31 3:39PM EST | 2021-06-18 | 55.11 | 35.70 | 41.00 | 0.00 | - | 1 | 8 | 25.70% |
| GOOGL220121P01170000 | 2020-02-14 3:28PM EST | 2022-01-21 | 58.00 | 51.00 | 60.90 | -12.00 | -17.14% | 12 | 25 | 25.17% |