| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200228C01410000 | 2020-02-21 3:45PM EST | 2020-02-28 | 75.00 | 71.80 | 80.80 | -34.10 | -31.26% | 1 | 0 | 39.11% |
| GOOGL200306C01410000 | 2020-02-12 3:50PM EST | 2020-03-06 | 109.50 | 77.20 | 84.40 | 0.00 | - | 1 | 0 | 32.30% |
| GOOGL200313C01410000 | 2020-02-18 12:13AM EST | 2020-03-13 | 107.90 | 80.70 | 87.80 | 0.00 | - | - | 0 | 29.64% |
| GOOGL200320C01410000 | 2020-02-13 2:03PM EST | 2020-03-20 | 109.80 | 85.10 | 91.00 | 0.00 | - | 1 | 0 | 28.20% |
| GOOGL200417C01410000 | 2020-02-19 10:27AM EST | 2020-04-17 | 133.15 | 97.00 | 102.40 | 0.00 | - | 1 | 0 | 25.88% |
| GOOGL200918C01410000 | 2020-02-03 9:31AM EST | 2020-09-18 | 148.10 | 149.80 | 158.80 | 0.00 | - | 10 | 0 | 27.10% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200228P01410000 | 2020-02-21 3:54PM EST | 2020-02-28 | 2.40 | 1.90 | 2.75 | +1.75 | +269.23% | 122 | 0 | 28.72% |
| GOOGL200306P01410000 | 2020-02-21 2:03PM EST | 2020-03-06 | 6.62 | 6.10 | 8.70 | +4.22 | +175.83% | 5 | 0 | 29.48% |
| GOOGL200313P01410000 | 2020-02-21 3:34PM EST | 2020-03-13 | 10.95 | 9.00 | 12.50 | +6.75 | +160.71% | 5 | 0 | 27.90% |
| GOOGL200320P01410000 | 2020-02-21 3:52PM EST | 2020-03-20 | 11.80 | 11.80 | 13.60 | +5.60 | +90.32% | 37 | 0 | 25.08% |
| GOOGL200327P01410000 | 2020-02-21 2:01PM EST | 2020-03-27 | 14.70 | 14.80 | 16.10 | +5.14 | +53.77% | 5 | 0 | 24.22% |
| GOOGL200403P01410000 | 2020-02-21 1:07PM EST | 2020-04-03 | 13.53 | 17.50 | 18.80 | +3.33 | +32.65% | 2 | 0 | 23.82% |
| GOOGL200417P01410000 | 2020-02-21 3:54PM EST | 2020-04-17 | 21.90 | 20.00 | 24.50 | +7.80 | +55.32% | 22 | 0 | 23.63% |
| GOOGL200918P01410000 | 2020-02-14 10:18AM EST | 2020-09-18 | 52.17 | 64.40 | 70.00 | 0.00 | - | 10 | 0 | 23.47% |