| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200228C01490000 | 2020-02-21 3:59PM EST | 2020-02-28 | 14.04 | 14.10 | 15.00 | -19.15 | -57.70% | 181 | 0 | 23.78% |
| GOOGL200306C01490000 | 2020-02-21 3:55PM EST | 2020-03-06 | 24.02 | 22.90 | 26.00 | -25.48 | -51.47% | 14 | 60 | 26.04% |
| GOOGL200313C01490000 | 2020-02-21 3:58PM EST | 2020-03-13 | 29.00 | 27.90 | 31.90 | -21.59 | -42.68% | 18 | 0 | 25.26% |
| GOOGL200320C01490000 | 2020-02-21 3:52PM EST | 2020-03-20 | 34.79 | 32.10 | 35.00 | -10.56 | -23.29% | 21 | 0 | 23.67% |
| GOOGL200327C01490000 | 2020-02-21 3:48PM EST | 2020-03-27 | 39.10 | 35.90 | 40.40 | -13.90 | -26.23% | 3 | 5 | 24.08% |
| GOOGL200417C01490000 | 2020-02-21 3:05PM EST | 2020-04-17 | 49.00 | 46.70 | 51.00 | -22.13 | -31.11% | 8 | 70 | 23.55% |
| GOOGL200918C01490000 | 2020-02-12 11:29AM EST | 2020-09-18 | 127.49 | 103.90 | 113.20 | 0.00 | - | 1 | 11 | 25.98% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200228P01490000 | 2020-02-21 3:59PM EST | 2020-02-28 | 21.78 | 20.30 | 21.90 | +14.90 | +216.57% | 285 | 0 | 24.26% |
| GOOGL200306P01490000 | 2020-02-21 3:43PM EST | 2020-03-06 | 30.87 | 28.70 | 32.00 | +16.67 | +117.39% | 55 | 48 | 25.57% |
| GOOGL200313P01490000 | 2020-02-21 1:45PM EST | 2020-03-13 | 29.70 | 33.30 | 36.30 | +9.74 | +48.80% | 103 | 23 | 23.72% |
| GOOGL200320P01490000 | 2020-02-21 3:49PM EST | 2020-03-20 | 37.49 | 36.80 | 39.10 | +16.93 | +82.34% | 32 | 111 | 22.16% |
| GOOGL200327P01490000 | 2020-02-11 12:31PM EST | 2020-03-27 | 33.00 | 39.70 | 44.30 | 0.00 | - | 1 | 0 | 22.63% |
| GOOGL200403P01490000 | 2020-02-21 1:44PM EST | 2020-04-03 | 40.60 | 43.00 | 47.80 | +18.70 | +85.39% | 1 | 0 | 22.37% |
| GOOGL200417P01490000 | 2020-02-20 9:52AM EST | 2020-04-17 | 29.38 | 47.50 | 53.70 | 0.00 | - | 5 | 68 | 21.89% |
| GOOGL200918P01490000 | 2020-02-18 9:56AM EST | 2020-09-18 | 80.60 | 97.60 | 103.90 | 0.00 | - | 1 | 10 | 22.45% |