| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191018C01400000 | 2019-10-02 11:08AM EDT | 2019-10-18 | 0.07 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 52.71% |
| GOOGL191025C01400000 | 2019-09-26 10:36AM EDT | 2019-10-25 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 31.79% |
| GOOGL191101C01400000 | 2019-10-11 3:51PM EDT | 2019-11-01 | 0.38 | 0.10 | 0.80 | 0.00 | - | 11 | 0 | 27.16% |
| GOOGL191108C01400000 | 2019-10-01 10:39AM EDT | 2019-11-08 | 0.67 | 0.25 | 0.90 | 0.00 | - | - | 0 | 23.50% |
| GOOGL191115C01400000 | 2019-10-15 11:11AM EDT | 2019-11-15 | 0.98 | 0.45 | 1.00 | -0.22 | -18.33% | 6 | 0 | 21.15% |
| GOOGL191220C01400000 | 2019-10-10 10:29AM EDT | 2019-12-20 | 3.62 | 3.20 | 3.60 | 0.00 | - | 1 | 0 | 18.94% |
| GOOGL200117C01400000 | 2019-10-15 11:07AM EDT | 2020-01-17 | 7.05 | 6.50 | 7.00 | +1.55 | +28.18% | 5 | 0 | 18.92% |
| GOOGL200320C01400000 | 2019-10-14 11:10AM EDT | 2020-03-20 | 19.00 | 19.90 | 21.00 | 0.00 | - | 4 | 0 | 21.32% |
| GOOGL200619C01400000 | 2019-10-14 12:52PM EDT | 2020-06-19 | 37.00 | 39.40 | 40.60 | 0.00 | - | 21 | 0 | 22.83% |
| GOOGL210115C01400000 | 2019-10-09 12:11PM EDT | 2021-01-15 | 72.80 | 81.00 | 82.90 | 0.00 | - | 1 | 0 | 25.01% |
| GOOGL210618C01400000 | 2019-10-03 1:19PM EDT | 2021-06-18 | 92.00 | 104.10 | 112.30 | 0.00 | - | 3 | 0 | 26.32% |
| GOOGL220121C01400000 | 2019-10-02 10:49AM EDT | 2022-01-21 | 124.50 | 136.50 | 145.50 | 0.00 | - | 2 | 0 | 27.08% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191115P01400000 | 2019-08-21 11:20AM EDT | 2019-11-15 | 203.33 | 165.00 | 174.00 | 0.00 | - | - | 0 | 46.18% |
| GOOGL191220P01400000 | 2019-07-26 11:55AM EDT | 2019-12-20 | 151.09 | 202.80 | 211.90 | 0.00 | - | 2 | 0 | 50.56% |
| GOOGL200117P01400000 | 2019-10-08 3:20PM EDT | 2020-01-17 | 203.97 | 163.00 | 171.60 | 0.00 | - | 2 | 0 | 25.50% |
| GOOGL200320P01400000 | 2019-08-19 9:30AM EDT | 2020-03-20 | 218.60 | 176.20 | 184.70 | 0.00 | - | 1 | 4 | 24.99% |
| GOOGL200619P01400000 | 2019-08-15 10:31AM EDT | 2020-06-19 | 249.90 | 184.00 | 193.00 | 0.00 | - | 2 | 0 | 22.31% |
| GOOGL210115P01400000 | 2019-10-09 11:30AM EDT | 2021-01-15 | 244.90 | 218.50 | 220.20 | 0.00 | - | 2 | 0 | 21.83% |
| GOOGL210618P01400000 | 2019-09-11 10:07AM EDT | 2021-06-18 | 250.50 | 244.50 | 254.50 | 0.00 | - | 10 | 9 | 24.43% |
| GOOGL220121P01400000 | 2019-10-09 3:59PM EDT | 2022-01-21 | 267.00 | 252.00 | 260.00 | 0.00 | - | 2 | 0 | 21.76% |