| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200221C01400000 | 2020-02-18 11:27AM EST | 2020-02-21 | 116.00 | 112.00 | 117.30 | -2.90 | -2.44% | 10 | 0 | 50.54% |
| GOOGL200228C01400000 | 2020-02-14 11:02AM EST | 2020-02-28 | 118.34 | 111.80 | 118.20 | 0.00 | - | 13 | 0 | 32.97% |
| GOOGL200306C01400000 | 2020-02-06 3:35PM EST | 2020-03-06 | 84.40 | 113.00 | 120.00 | 0.00 | - | 6 | 7 | 29.01% |
| GOOGL200313C01400000 | 2020-02-14 9:35AM EST | 2020-03-13 | 123.05 | 114.60 | 124.00 | 0.00 | - | 2 | 0 | 29.53% |
| GOOGL200320C01400000 | 2020-02-18 9:35AM EST | 2020-03-20 | 133.00 | 119.20 | 120.60 | +11.46 | +9.43% | 4 | 0 | 22.47% |
| GOOGL200327C01400000 | 2020-02-12 9:56AM EST | 2020-03-27 | 126.00 | 119.80 | 128.00 | 0.00 | - | 1 | 4 | 26.96% |
| GOOGL200417C01400000 | 2020-02-14 12:14PM EST | 2020-04-17 | 132.20 | 130.00 | 136.50 | +2.70 | +2.08% | 3 | 0 | 26.74% |
| GOOGL200619C01400000 | 2020-02-18 9:36AM EST | 2020-06-19 | 162.00 | 149.60 | 158.50 | +0.60 | +0.37% | 2 | 679 | 26.54% |
| GOOGL200918C01400000 | 2020-02-13 9:32AM EST | 2020-09-18 | 181.00 | 175.80 | 184.50 | 0.00 | - | 10 | 117 | 26.60% |
| GOOGL210115C01400000 | 2020-02-18 10:15AM EST | 2021-01-15 | 216.50 | 208.30 | 210.60 | +0.89 | +0.41% | 2 | 761 | 26.35% |
| GOOGL210618C01400000 | 2020-02-12 9:46AM EST | 2021-06-18 | 247.04 | 237.00 | 247.00 | 0.00 | - | 5 | 421 | 27.48% |
| GOOGL220121C01400000 | 2020-02-18 11:45AM EST | 2022-01-21 | 277.50 | 271.50 | 277.50 | +7.50 | +2.78% | 2 | 86 | 26.79% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200221P01400000 | 2020-02-18 9:46AM EST | 2020-02-21 | 0.20 | 0.05 | 0.50 | -0.05 | -20.00% | 2 | 0 | 37.84% |
| GOOGL200228P01400000 | 2020-02-14 3:54PM EST | 2020-02-28 | 1.00 | 0.20 | 1.35 | 0.00 | - | 5 | 0 | 27.22% |
| GOOGL200306P01400000 | 2020-02-18 9:36AM EST | 2020-03-06 | 2.00 | 2.10 | 2.85 | -0.30 | -13.04% | 3 | 0 | 25.06% |
| GOOGL200313P01400000 | 2020-02-14 3:25PM EST | 2020-03-13 | 3.94 | 3.80 | 4.30 | 0.00 | - | 12 | 0 | 23.62% |
| GOOGL200320P01400000 | 2020-02-18 11:28AM EST | 2020-03-20 | 5.30 | 5.20 | 5.90 | +0.50 | +10.42% | 500 | 0 | 22.84% |
| GOOGL200327P01400000 | 2020-02-18 10:44AM EST | 2020-03-27 | 7.20 | 6.50 | 7.60 | -2.49 | -25.70% | 1 | - | 22.37% |
| GOOGL200417P01400000 | 2020-02-18 10:42AM EST | 2020-04-17 | 11.00 | 11.90 | 13.00 | 0.00 | - | 11 | 0 | 21.75% |
| GOOGL200619P01400000 | 2020-02-18 9:33AM EST | 2020-06-19 | 29.70 | 30.20 | 31.60 | -0.90 | -2.94% | 1 | 0 | 22.43% |
| GOOGL200918P01400000 | 2020-02-18 9:30AM EST | 2020-09-18 | 52.00 | 51.40 | 53.10 | +0.20 | +0.39% | 50 | 0 | 22.57% |
| GOOGL210115P01400000 | 2020-02-18 11:41AM EST | 2021-01-15 | 74.69 | 74.20 | 76.70 | -0.31 | -0.41% | 8 | 0 | 22.74% |
| GOOGL210618P01400000 | 2020-02-14 3:57PM EST | 2021-06-18 | 96.50 | 95.00 | 101.00 | 0.00 | - | 1 | 0 | 22.66% |
| GOOGL220121P01400000 | 2020-02-14 11:25AM EST | 2022-01-21 | 124.00 | 120.30 | 128.90 | 0.00 | - | 5 | 0 | 22.48% |