| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200221C01415000 | 2020-02-14 12:55PM EST | 2020-02-21 | 97.97 | 97.10 | 104.80 | 0.00 | - | 6 | 0 | 52.14% |
| GOOGL200228C01415000 | 2020-02-07 10:04AM EST | 2020-02-28 | 63.00 | 99.20 | 107.10 | 0.00 | - | 1 | 5 | 35.98% |
| GOOGL200320C01415000 | 2020-02-13 1:54PM EST | 2020-03-20 | 113.55 | 106.30 | 112.30 | 0.00 | - | 10 | 20 | 26.00% |
| GOOGL200417C01415000 | 2020-02-04 3:53PM EST | 2020-04-17 | 73.70 | 115.50 | 122.50 | 0.00 | - | 4 | 2 | 24.83% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200221P01415000 | 2020-02-18 10:15AM EST | 2020-02-21 | 0.01 | 0.00 | 0.65 | -0.49 | -98.00% | 2 | 0 | 35.23% |
| GOOGL200228P01415000 | 2020-02-13 2:01PM EST | 2020-02-28 | 1.45 | 0.60 | 1.55 | 0.00 | - | 1 | 64 | 25.09% |
| GOOGL200306P01415000 | 2020-02-10 12:22PM EST | 2020-03-06 | 8.30 | 3.00 | 3.40 | 0.00 | - | 2 | 5 | 23.61% |
| GOOGL200313P01415000 | 2020-02-14 2:16PM EST | 2020-03-13 | 5.31 | 4.50 | 5.00 | 0.00 | - | 4 | 0 | 22.31% |
| GOOGL200320P01415000 | 2020-02-14 2:26PM EST | 2020-03-20 | 5.54 | 6.20 | 6.70 | -1.26 | -18.53% | 11 | 0 | 21.57% |
| GOOGL200327P01415000 | 2020-02-14 3:21PM EST | 2020-03-27 | 8.50 | 8.00 | 9.30 | 0.00 | - | 7 | 0 | 21.83% |
| GOOGL200417P01415000 | 2020-02-13 1:28PM EST | 2020-04-17 | 15.25 | 13.50 | 14.60 | 0.00 | - | 3 | 70 | 20.91% |
| GOOGL200918P01415000 | 2020-02-14 12:37PM EST | 2020-09-18 | 56.60 | 55.10 | 56.70 | 0.00 | - | 20 | 0 | 22.17% |