| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200228C01470000 | 2020-02-27 10:22AM EST | 2020-02-28 | 0.15 | 0.00 | 0.15 | -0.20 | -57.14% | 13 | 243 | 49.61% |
| GOOGL200306C01470000 | 2020-02-27 9:59AM EST | 2020-03-06 | 3.10 | 2.25 | 4.80 | -1.23 | -28.41% | 20 | 241 | 44.08% |
| GOOGL200313C01470000 | 2020-02-26 12:47PM EST | 2020-03-13 | 9.20 | 3.80 | 5.70 | 0.00 | - | 56 | 29 | 34.70% |
| GOOGL200320C01470000 | 2020-02-27 10:21AM EST | 2020-03-20 | 7.95 | 7.20 | 8.10 | -3.85 | -32.63% | 35 | 396 | 32.20% |
| GOOGL200327C01470000 | 2020-02-26 12:55PM EST | 2020-03-27 | 14.30 | 8.60 | 13.00 | 0.00 | - | 2 | 4 | 33.20% |
| GOOGL200403C01470000 | 2020-02-26 2:40PM EST | 2020-04-03 | 19.64 | 10.50 | 14.30 | 0.00 | - | 4 | 0 | 30.98% |
| GOOGL200417C01470000 | 2020-02-27 9:55AM EST | 2020-04-17 | 18.45 | 17.20 | 19.40 | -6.70 | -26.64% | 3 | 166 | 29.83% |
| GOOGL200515C01470000 | 2020-02-25 10:22AM EST | 2020-05-15 | 52.60 | 30.10 | 34.20 | 0.00 | - | 4 | 0 | 31.15% |
| GOOGL200918C01470000 | 2020-02-21 10:48AM EST | 2020-09-18 | 81.00 | 62.20 | 65.90 | 0.00 | - | 1 | 15 | 27.91% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200228P01470000 | 2020-02-27 9:38AM EST | 2020-02-28 | 116.10 | 119.00 | 130.20 | +43.95 | +60.91% | 18 | 130 | 72.13% |
| GOOGL200306P01470000 | 2020-02-27 10:05AM EST | 2020-03-06 | 124.27 | 121.60 | 133.50 | +33.94 | +37.57% | 6 | 126 | 56.14% |
| GOOGL200313P01470000 | 2020-02-25 3:37PM EST | 2020-03-13 | 98.00 | 120.50 | 129.40 | 0.00 | - | 10 | 19 | 35.91% |
| GOOGL200320P01470000 | 2020-02-26 12:35PM EST | 2020-03-20 | 126.20 | 125.00 | 130.30 | +43.00 | +51.68% | 5 | 300 | 31.17% |
| GOOGL200327P01470000 | 2020-02-25 10:14AM EST | 2020-03-27 | 63.31 | 125.00 | 133.20 | 0.00 | - | 1 | 14 | 30.45% |
| GOOGL200403P01470000 | 2020-02-21 3:01PM EST | 2020-04-03 | 35.85 | 127.50 | 137.60 | 0.00 | - | 1 | 44 | 31.24% |
| GOOGL200417P01470000 | 2020-02-26 12:07PM EST | 2020-04-17 | 96.02 | 134.30 | 139.40 | 0.00 | - | 20 | 708 | 27.86% |
| GOOGL200918P01470000 | 2020-02-25 3:57PM EST | 2020-09-18 | 148.10 | 174.60 | 179.70 | 0.00 | - | 5 | 28 | 25.52% |