| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200221C01300000 | 2020-02-14 3:57PM EST | 2020-02-21 | 219.37 | 212.30 | 222.30 | +4.62 | +2.15% | 2 | 194 | 95.20% |
| GOOGL200228C01300000 | 2020-02-12 3:55PM EST | 2020-02-28 | 219.50 | 213.00 | 223.00 | 0.00 | - | 1 | 6 | 59.72% |
| GOOGL200306C01300000 | 2020-02-13 2:40PM EST | 2020-03-06 | 224.00 | 214.50 | 224.40 | 0.00 | - | 2 | 6 | 49.91% |
| GOOGL200313C01300000 | 2020-02-13 9:55AM EST | 2020-03-13 | 219.00 | 214.50 | 224.50 | 0.00 | - | 1 | 2 | 42.52% |
| GOOGL200320C01300000 | 2020-02-14 1:09PM EST | 2020-03-20 | 217.03 | 215.30 | 225.30 | -8.76 | -3.88% | 7 | 520 | 38.83% |
| GOOGL200417C01300000 | 2020-02-13 2:56PM EST | 2020-04-17 | 216.20 | 220.50 | 230.10 | -14.80 | -6.41% | 1 | 18 | 32.98% |
| GOOGL200619C01300000 | 2020-02-14 1:43PM EST | 2020-06-19 | 235.01 | 234.00 | 242.10 | -1.79 | -0.76% | 2 | 217 | 29.30% |
| GOOGL200918C01300000 | 2020-02-14 1:43PM EST | 2020-09-18 | 255.52 | 254.50 | 264.50 | -11.28 | -4.23% | 2 | 17 | 29.39% |
| GOOGL210115C01300000 | 2020-02-14 3:53PM EST | 2021-01-15 | 289.00 | 280.00 | 289.50 | +7.00 | +2.48% | 6 | 620 | 29.26% |
| GOOGL210618C01300000 | 2020-02-12 9:57AM EST | 2021-06-18 | 311.00 | 307.50 | 322.50 | 0.00 | - | 1 | 523 | 30.03% |
| GOOGL220121C01300000 | 2020-02-11 2:02PM EST | 2022-01-21 | 341.90 | 335.40 | 354.00 | 0.00 | - | 1 | 83 | 29.46% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200221P01300000 | 2020-02-14 11:03AM EST | 2020-02-21 | 0.27 | 0.10 | 0.20 | +0.12 | +80.00% | 5 | 706 | 58.40% |
| GOOGL200228P01300000 | 2020-02-05 9:59AM EST | 2020-02-28 | 1.80 | 0.00 | 1.20 | 0.00 | - | 1 | 82 | 46.70% |
| GOOGL200306P01300000 | 2020-02-14 9:45AM EST | 2020-03-06 | 1.08 | 0.60 | 1.50 | +0.18 | +20.00% | 10 | 74 | 37.93% |
| GOOGL200313P01300000 | 2020-02-05 10:26AM EST | 2020-03-13 | 4.82 | 0.95 | 1.85 | 0.00 | - | 3 | 5 | 33.41% |
| GOOGL200320P01300000 | 2020-02-14 3:54PM EST | 2020-03-20 | 1.57 | 1.40 | 1.75 | -0.49 | -23.79% | 21 | 757 | 29.24% |
| GOOGL200327P01300000 | 2020-02-07 10:21AM EST | 2020-03-27 | 4.50 | 1.65 | 2.70 | 0.00 | - | 2 | 2 | 28.77% |
| GOOGL200417P01300000 | 2020-02-14 2:55PM EST | 2020-04-17 | 3.70 | 3.00 | 4.40 | -0.80 | -17.78% | 14 | 279 | 25.75% |
| GOOGL200619P01300000 | 2020-02-14 3:30PM EST | 2020-06-19 | 13.80 | 10.50 | 13.40 | +0.30 | +2.22% | 2 | 774 | 24.24% |
| GOOGL200918P01300000 | 2020-02-14 3:11PM EST | 2020-09-18 | 28.40 | 25.20 | 29.60 | -0.70 | -2.41% | 1 | 203 | 24.37% |
| GOOGL210115P01300000 | 2020-02-14 10:29AM EST | 2021-01-15 | 47.45 | 43.30 | 46.80 | +0.25 | +0.53% | 1 | 381 | 23.83% |
| GOOGL210618P01300000 | 2020-02-14 11:14AM EST | 2021-06-18 | 66.97 | 63.30 | 70.40 | -0.83 | -1.22% | 3 | 21 | 24.15% |
| GOOGL220121P01300000 | 2020-02-13 2:53PM EST | 2022-01-21 | 93.10 | 84.50 | 94.30 | 0.00 | - | 1 | 98 | 23.64% |