| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200228C01420000 | 2020-02-21 1:49PM EST | 2020-02-28 | 72.08 | 62.30 | 70.80 | -18.32 | -20.27% | 3 | 0 | 35.56% |
| GOOGL200306C01420000 | 2020-02-14 3:03PM EST | 2020-03-06 | 101.06 | 69.60 | 75.70 | 0.00 | - | 1 | 0 | 31.08% |
| GOOGL200313C01420000 | 2020-02-18 1:17PM EST | 2020-03-13 | 104.55 | 73.70 | 79.40 | 0.00 | - | 2 | 0 | 28.72% |
| GOOGL200320C01420000 | 2020-02-21 2:39PM EST | 2020-03-20 | 77.50 | 78.40 | 82.40 | -20.72 | -21.10% | 4 | 0 | 27.13% |
| GOOGL200417C01420000 | 2020-02-04 11:17AM EST | 2020-04-17 | 104.19 | 89.90 | 94.80 | +39.59 | +61.28% | 1 | 0 | 25.40% |
| GOOGL200619C01420000 | 2020-02-21 3:21PM EST | 2020-06-19 | 117.00 | 113.90 | 122.50 | -21.20 | -15.34% | 4 | 0 | 26.36% |
| GOOGL200918C01420000 | 2020-02-21 1:17PM EST | 2020-09-18 | 155.47 | 143.30 | 152.40 | -17.29 | -10.01% | 1 | 0 | 26.89% |
| GOOGL210115C01420000 | 2020-02-20 11:56AM EST | 2021-01-15 | 198.45 | 173.50 | 185.20 | 0.00 | - | 2 | 0 | 27.60% |
| GOOGL210618C01420000 | 2020-02-10 1:28PM EST | 2021-06-18 | 221.27 | 200.40 | 219.00 | 0.00 | - | 1 | 0 | 27.96% |
| GOOGL220121C01420000 | 2020-02-11 12:50PM EST | 2022-01-21 | 273.00 | 235.50 | 254.80 | 0.00 | - | 8 | 0 | 27.79% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200228P01420000 | 2020-02-21 3:59PM EST | 2020-02-28 | 3.40 | 2.65 | 3.50 | +2.50 | +277.78% | 75 | 0 | 27.63% |
| GOOGL200306P01420000 | 2020-02-21 3:56PM EST | 2020-03-06 | 9.04 | 7.60 | 10.20 | +5.84 | +182.50% | 172 | 0 | 28.71% |
| GOOGL200313P01420000 | 2020-02-21 2:25PM EST | 2020-03-13 | 12.09 | 10.60 | 13.50 | +7.74 | +177.93% | 2 | 0 | 26.55% |
| GOOGL200320P01420000 | 2020-02-21 3:49PM EST | 2020-03-20 | 14.10 | 13.70 | 15.00 | +6.90 | +95.83% | 96 | 0 | 24.16% |
| GOOGL200327P01420000 | 2020-02-21 12:18PM EST | 2020-03-27 | 11.92 | 16.70 | 18.30 | +5.32 | +80.61% | 5 | 0 | 23.85% |
| GOOGL200403P01420000 | 2020-02-21 1:07PM EST | 2020-04-03 | 15.25 | 19.80 | 21.20 | +4.45 | +41.20% | 11 | 0 | 23.51% |
| GOOGL200417P01420000 | 2020-02-21 1:36PM EST | 2020-04-17 | 22.09 | 23.00 | 27.80 | +6.87 | +45.14% | 13 | 0 | 23.67% |
| GOOGL200619P01420000 | 2020-02-21 3:01PM EST | 2020-06-19 | 46.60 | 45.30 | 51.10 | +11.85 | +34.10% | 12 | 0 | 23.86% |
| GOOGL200918P01420000 | 2020-02-20 2:35PM EST | 2020-09-18 | 57.16 | 66.00 | 74.00 | 0.00 | - | 3 | 0 | 23.40% |
| GOOGL210115P01420000 | 2020-02-21 1:05PM EST | 2021-01-15 | 88.10 | 89.20 | 98.30 | +7.20 | +8.90% | 1 | 0 | 23.25% |
| GOOGL210618P01420000 | 2020-02-19 3:24PM EST | 2021-06-18 | 102.20 | 110.90 | 125.80 | 0.00 | - | 3 | 0 | 23.42% |
| GOOGL220121P01420000 | 2020-02-21 3:56PM EST | 2022-01-21 | 143.50 | 137.80 | 146.70 | +10.20 | +7.65% | 15 | 0 | 22.13% |