| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200221C01515000 | 2020-02-14 3:59PM EST | 2020-02-21 | 13.60 | 10.40 | 11.00 | -0.33 | -2.37% | 20 | - | 12.72% |
| GOOGL200228C01515000 | 2020-02-14 3:49PM EST | 2020-02-28 | 20.50 | 20.70 | 22.00 | -1.00 | -4.65% | 44 | 41 | 18.30% |
| GOOGL200306C01515000 | 2020-02-14 3:59PM EST | 2020-03-06 | 28.50 | 27.80 | 29.20 | -2.20 | -7.17% | 38 | 33 | 19.77% |
| GOOGL200313C01515000 | 2020-02-14 3:58PM EST | 2020-03-13 | 32.80 | 28.40 | 29.50 | +0.87 | +2.72% | - | - | 17.08% |
| GOOGL200320C01515000 | 2020-02-14 3:58PM EST | 2020-03-20 | 36.74 | 36.20 | 37.70 | +0.56 | +1.55% | 78 | 297 | 19.68% |
| GOOGL200327C01515000 | 2020-02-14 3:57PM EST | 2020-03-27 | 40.60 | 36.20 | 37.40 | -0.10 | -0.25% | - | - | 17.72% |
| GOOGL200403C01515000 | 2020-02-14 3:57PM EST | 2020-04-03 | 44.50 | 40.30 | 41.40 | -0.50 | -1.11% | - | - | 18.19% |
| GOOGL200417C01515000 | 2020-02-14 3:59PM EST | 2020-04-17 | 52.10 | 50.20 | 54.70 | +1.80 | +3.58% | 15 | 46 | 21.35% |
| GOOGL200918C01515000 | 2020-02-14 3:57PM EST | 2020-09-18 | 113.00 | 111.80 | 118.20 | +1.20 | +1.07% | 2 | 11 | 25.08% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200221P01515000 | 2020-02-14 3:59PM EST | 2020-02-21 | 10.25 | 16.60 | 17.50 | -4.54 | -30.70% | 21 | - | 27.26% |
| GOOGL200228P01515000 | 2020-02-14 3:57PM EST | 2020-02-28 | 16.50 | 15.60 | 16.70 | -5.50 | -25.00% | 23 | 30 | 16.87% |
| GOOGL200306P01515000 | 2020-02-13 2:31PM EST | 2020-03-06 | 26.61 | 27.60 | 31.10 | +2.39 | +9.87% | - | - | 23.86% |
| GOOGL200320P01515000 | 2020-02-14 3:18PM EST | 2020-03-20 | 33.10 | 29.10 | 31.40 | +2.30 | +7.47% | 10 | 44 | 18.27% |
| GOOGL200327P01515000 | 2020-02-12 3:42PM EST | 2020-03-27 | 37.52 | 38.60 | 42.00 | 0.00 | - | - | - | 21.89% |
| GOOGL200417P01515000 | 2020-02-12 2:16PM EST | 2020-04-17 | 48.60 | 40.70 | 43.90 | 0.00 | - | 21 | 26 | 18.50% |
| GOOGL200918P01515000 | 2020-02-04 11:38AM EST | 2020-09-18 | 139.70 | 90.10 | 97.50 | 0.00 | - | 2 | 3 | 21.43% |