| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200228C01390000 | 2020-02-19 9:54AM EST | 2020-02-28 | 134.61 | 90.30 | 99.30 | 0.00 | - | 3 | 0 | 42.74% |
| GOOGL200306C01390000 | 2020-02-04 2:42PM EST | 2020-03-06 | 74.90 | 95.00 | 102.60 | 0.00 | - | 1 | 0 | 35.16% |
| GOOGL200313C01390000 | 2020-02-19 10:37AM EST | 2020-03-13 | 142.27 | 98.90 | 105.30 | 0.00 | - | - | 0 | 31.65% |
| GOOGL200320C01390000 | 2020-02-20 10:35AM EST | 2020-03-20 | 101.64 | 101.20 | 108.30 | -39.76 | -28.12% | 1 | 0 | 30.06% |
| GOOGL200327C01390000 | 2020-02-18 12:14AM EST | 2020-03-27 | 133.80 | 103.00 | 111.60 | 0.00 | - | - | 0 | 29.34% |
| GOOGL200417C01390000 | 2020-02-18 10:19AM EST | 2020-04-17 | 142.30 | 110.50 | 119.80 | 0.00 | - | 1 | 0 | 27.73% |
| GOOGL210618C01390000 | 2020-02-21 3:20PM EST | 2021-06-18 | 228.00 | 217.00 | 237.00 | +20.00 | +9.62% | 4 | 9 | 28.42% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200228P01390000 | 2020-02-21 2:51PM EST | 2020-02-28 | 2.10 | 1.05 | 1.90 | +1.35 | +180.00% | 13 | 0 | 31.62% |
| GOOGL200306P01390000 | 2020-02-21 12:48PM EST | 2020-03-06 | 2.80 | 4.10 | 6.20 | +1.05 | +60.00% | 45 | 0 | 30.81% |
| GOOGL200313P01390000 | 2020-02-21 10:38AM EST | 2020-03-13 | 4.30 | 6.40 | 8.90 | +0.60 | +16.22% | 1 | 0 | 28.44% |
| GOOGL200320P01390000 | 2020-02-21 3:45PM EST | 2020-03-20 | 9.54 | 8.80 | 10.00 | +5.14 | +116.82% | 50 | 0 | 25.70% |
| GOOGL200327P01390000 | 2020-02-21 2:37PM EST | 2020-03-27 | 12.70 | 11.30 | 12.60 | +6.50 | +104.84% | 19 | 0 | 25.14% |
| GOOGL200403P01390000 | 2020-02-21 11:54AM EST | 2020-04-03 | 9.40 | 13.80 | 14.90 | +1.40 | +17.50% | 4 | 0 | 24.59% |
| GOOGL200417P01390000 | 2020-02-21 3:00PM EST | 2020-04-17 | 17.90 | 15.70 | 19.30 | +7.30 | +68.87% | 7 | 0 | 23.87% |
| GOOGL200918P01390000 | 2020-02-21 3:50PM EST | 2020-09-18 | 58.90 | 56.00 | 63.50 | +8.40 | +16.63% | 2 | 0 | 23.88% |
| GOOGL210618P01390000 | 2020-02-21 1:36PM EST | 2021-06-18 | 102.70 | 101.00 | 111.00 | +7.51 | +7.89% | 1 | 0 | 23.33% |