| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200228C01480000 | 2020-02-25 3:52PM EST | 2020-02-28 | 0.55 | 0.20 | 0.90 | -2.36 | -81.10% | 176 | 171 | 35.96% |
| GOOGL200306C01480000 | 2020-02-25 3:44PM EST | 2020-03-06 | 5.00 | 4.50 | 6.00 | -3.58 | -41.72% | 335 | 226 | 34.53% |
| GOOGL200313C01480000 | 2020-02-25 3:43PM EST | 2020-03-13 | 8.50 | 7.40 | 9.20 | -3.00 | -26.09% | 15 | 94 | 31.21% |
| GOOGL200320C01480000 | 2020-02-25 3:59PM EST | 2020-03-20 | 11.30 | 10.40 | 12.80 | -5.30 | -31.93% | 65 | 301 | 30.05% |
| GOOGL200327C01480000 | 2020-02-25 3:56PM EST | 2020-03-27 | 14.61 | 12.60 | 17.00 | -7.99 | -35.35% | 1 | 5 | 29.93% |
| GOOGL200417C01480000 | 2020-02-25 3:21PM EST | 2020-04-17 | 22.40 | 20.00 | 24.60 | -7.50 | -25.08% | 15 | 236 | 27.65% |
| GOOGL200619C01480000 | 2020-02-25 3:20PM EST | 2020-06-19 | 47.30 | 45.00 | 48.30 | -12.60 | -21.04% | 6 | 0 | 27.10% |
| GOOGL200918C01480000 | 2020-02-25 2:43PM EST | 2020-09-18 | 73.30 | 70.80 | 73.50 | -5.89 | -7.44% | 14 | 34 | 26.59% |
| GOOGL210115C01480000 | 2020-02-25 2:05PM EST | 2021-01-15 | 105.72 | 97.00 | 103.00 | -10.98 | -9.41% | 5 | 353 | 26.92% |
| GOOGL210618C01480000 | 2020-02-25 12:18PM EST | 2021-06-18 | 146.00 | 124.50 | 134.00 | -60.00 | -29.13% | 2 | 291 | 27.09% |
| GOOGL220121C01480000 | 2020-02-25 3:29PM EST | 2022-01-21 | 164.73 | 158.00 | 167.50 | -76.79 | -31.79% | 1 | 106 | 26.86% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200228P01480000 | 2020-02-25 3:11PM EST | 2020-02-28 | 82.28 | 91.40 | 97.70 | +20.52 | +33.23% | 124 | 219 | 50.81% |
| GOOGL200306P01480000 | 2020-02-25 3:33PM EST | 2020-03-06 | 100.81 | 94.10 | 101.10 | +33.24 | +49.19% | 45 | 0 | 37.03% |
| GOOGL200313P01480000 | 2020-02-25 11:34AM EST | 2020-03-13 | 82.04 | 98.10 | 104.20 | +11.49 | +16.29% | 3 | 0 | 32.81% |
| GOOGL200320P01480000 | 2020-02-25 11:40AM EST | 2020-03-20 | 75.11 | 100.60 | 106.70 | +4.11 | +5.79% | 4 | 0 | 30.26% |
| GOOGL200327P01480000 | 2020-02-24 11:48AM EST | 2020-03-27 | 78.60 | 103.40 | 110.30 | 0.00 | - | 1 | 0 | 29.65% |
| GOOGL200403P01480000 | 2020-02-18 10:19AM EST | 2020-04-03 | 23.60 | 104.00 | 114.00 | 0.00 | - | - | 0 | 29.41% |
| GOOGL200417P01480000 | 2020-02-25 2:18PM EST | 2020-04-17 | 106.60 | 111.10 | 118.30 | +23.60 | +28.43% | 10 | 0 | 27.67% |
| GOOGL200619P01480000 | 2020-02-25 12:27PM EST | 2020-06-19 | 115.34 | 128.70 | 135.40 | +4.14 | +3.72% | 2 | 0 | 24.86% |
| GOOGL200918P01480000 | 2020-02-20 1:09PM EST | 2020-09-18 | 81.40 | 148.80 | 155.30 | 0.00 | - | 3 | 10 | 23.67% |
| GOOGL201120P01480000 | 2020-02-21 2:05PM EST | 2020-11-20 | 109.30 | 162.60 | 170.70 | 0.00 | - | 1 | 0 | 24.06% |
| GOOGL210115P01480000 | 2020-02-25 12:17PM EST | 2021-01-15 | 153.50 | 170.00 | 179.50 | +3.20 | +2.13% | 3 | 267 | 23.62% |
| GOOGL210618P01480000 | 2020-01-28 12:09PM EST | 2021-06-18 | 156.10 | 193.00 | 202.00 | 0.00 | - | 26 | 28 | 23.06% |
| GOOGL220121P01480000 | 2020-02-21 2:43PM EST | 2022-01-21 | 173.43 | 218.00 | 227.50 | 0.00 | - | 1 | 11 | 22.49% |