| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200228C01380000 | 2020-02-05 11:15AM EST | 2020-02-28 | 87.47 | 100.80 | 109.80 | 0.00 | - | 2 | 0 | 47.20% |
| GOOGL200306C01380000 | 2020-02-14 11:31AM EST | 2020-03-06 | 138.58 | 104.80 | 112.50 | 0.00 | - | 1 | 0 | 37.53% |
| GOOGL200320C01380000 | 2020-02-21 3:54PM EST | 2020-03-20 | 116.96 | 110.20 | 117.70 | -22.29 | -16.01% | 12 | 0 | 31.48% |
| GOOGL200417C01380000 | 2020-02-21 2:43PM EST | 2020-04-17 | 123.05 | 120.10 | 128.60 | -31.98 | -20.63% | 1 | 0 | 28.63% |
| GOOGL200619C01380000 | 2020-02-21 1:35PM EST | 2020-06-19 | 155.00 | 142.70 | 152.60 | -9.60 | -5.83% | 6 | 0 | 28.16% |
| GOOGL200918C01380000 | 2020-02-13 11:53AM EST | 2020-09-18 | 196.34 | 169.00 | 178.00 | 0.00 | - | - | 0 | 27.56% |
| GOOGL210115C01380000 | 2020-02-11 3:46PM EST | 2021-01-15 | 221.00 | 194.80 | 209.90 | 0.00 | - | 5 | 0 | 28.23% |
| GOOGL210618C01380000 | 2020-02-21 3:20PM EST | 2021-06-18 | 234.40 | 223.00 | 243.00 | +5.90 | +2.58% | 6 | 0 | 28.54% |
| GOOGL220121C01380000 | 2020-02-21 3:55PM EST | 2022-01-21 | 268.00 | 258.20 | 277.30 | -17.00 | -5.96% | 1 | 0 | 28.21% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200228P01380000 | 2020-02-21 3:39PM EST | 2020-02-28 | 1.75 | 0.90 | 4.00 | +0.51 | +41.13% | 29 | 0 | 41.25% |
| GOOGL200306P01380000 | 2020-02-21 1:35PM EST | 2020-03-06 | 2.86 | 3.30 | 5.50 | +1.52 | +113.43% | 25 | 0 | 31.95% |
| GOOGL200313P01380000 | 2020-02-21 2:10PM EST | 2020-03-13 | 6.40 | 5.40 | 7.90 | +3.30 | +106.45% | 6 | 0 | 29.27% |
| GOOGL200320P01380000 | 2020-02-21 3:57PM EST | 2020-03-20 | 8.25 | 7.50 | 9.20 | +4.25 | +106.25% | 81 | 0 | 26.71% |
| GOOGL200327P01380000 | 2020-02-21 3:36PM EST | 2020-03-27 | 11.32 | 9.90 | 11.00 | +5.92 | +109.63% | 5 | 0 | 25.48% |
| GOOGL200403P01380000 | 2020-02-20 2:23PM EST | 2020-04-03 | 7.00 | 12.20 | 13.30 | 0.00 | - | 20 | 0 | 25.02% |
| GOOGL200417P01380000 | 2020-02-21 3:32PM EST | 2020-04-17 | 15.70 | 14.60 | 17.50 | +6.20 | +65.26% | 19 | 0 | 24.27% |
| GOOGL200619P01380000 | 2020-02-21 3:05PM EST | 2020-06-19 | 35.00 | 32.80 | 38.40 | +12.00 | +52.17% | 5 | 0 | 24.46% |
| GOOGL200918P01380000 | 2020-02-20 12:56PM EST | 2020-09-18 | 47.50 | 53.00 | 60.20 | 0.00 | - | 1 | 0 | 24.02% |
| GOOGL210115P01380000 | 2020-02-21 1:48PM EST | 2021-01-15 | 78.00 | 74.90 | 83.40 | +10.90 | +16.24% | 1 | 0 | 23.78% |
| GOOGL210618P01380000 | 2020-02-10 1:48PM EST | 2021-06-18 | 97.10 | 98.10 | 107.30 | 0.00 | - | 9 | 0 | 23.46% |
| GOOGL220121P01380000 | 2020-02-21 3:30PM EST | 2022-01-21 | 128.26 | 121.40 | 135.90 | +10.48 | +8.90% | 2 | 0 | 23.26% |