| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200306C01525000 | 2020-02-28 9:37AM EST | 2020-03-06 | 1.00 | 0.00 | 2.25 | +0.30 | +42.86% | 1 | 249 | 56.49% |
| GOOGL200313C01525000 | 2020-02-26 12:50PM EST | 2020-03-13 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 34 | 47.71% |
| GOOGL200320C01525000 | 2020-02-28 3:02PM EST | 2020-03-20 | 3.10 | 3.10 | 6.30 | +0.43 | +16.10% | 41 | 400 | 41.32% |
| GOOGL200327C01525000 | 2020-02-27 11:50AM EST | 2020-03-27 | 3.32 | 3.60 | 8.40 | 0.00 | - | 4 | 5 | 38.72% |
| GOOGL200403C01525000 | 2020-02-26 12:53PM EST | 2020-04-03 | 4.73 | 5.70 | 10.20 | -2.57 | -35.21% | 1 | 3 | 36.68% |
| GOOGL200417C01525000 | 2020-02-27 12:40PM EST | 2020-04-17 | 8.45 | 11.60 | 14.80 | +0.25 | +3.05% | 2 | 77 | 34.93% |
| GOOGL200515C01525000 | 2020-02-25 6:57PM EST | 2020-05-15 | 32.60 | 21.30 | 27.10 | 0.00 | - | - | 1 | 34.96% |
| GOOGL200918C01525000 | 2020-02-27 10:45AM EST | 2020-09-18 | 46.50 | 49.00 | 58.00 | 0.00 | - | 2 | 14 | 30.70% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200306P01525000 | 2020-02-28 2:08PM EST | 2020-03-06 | 240.75 | 182.40 | 192.40 | +116.95 | +94.47% | 3 | 18 | 53.22% |
| GOOGL200313P01525000 | 2020-02-27 2:15PM EST | 2020-03-13 | 183.50 | 183.70 | 193.70 | 0.00 | - | - | 1 | 53.93% |
| GOOGL200320P01525000 | 2020-02-28 11:19AM EST | 2020-03-20 | 221.82 | 185.40 | 195.40 | +89.27 | +67.35% | 33 | 282 | 46.58% |
| GOOGL200327P01525000 | 2020-02-20 11:32AM EST | 2020-03-27 | 42.50 | 187.20 | 194.90 | 0.00 | - | 4 | 11 | 39.71% |
| GOOGL200403P01525000 | 2020-02-18 12:03AM EST | 2020-04-03 | 45.30 | 188.90 | 197.90 | 0.00 | - | - | 1 | 38.75% |
| GOOGL200417P01525000 | 2020-02-21 12:54PM EST | 2020-04-17 | 114.30 | 194.10 | 201.20 | 0.00 | - | 1 | 5 | 35.47% |
| GOOGL200918P01525000 | 2020-02-25 2:31PM EST | 2020-09-18 | 180.71 | 227.10 | 237.00 | 0.00 | - | 1 | 1 | 28.83% |