| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200221C01530000 | 2020-02-14 3:59PM EST | 2020-02-21 | 6.86 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 1.56% |
| GOOGL200228C01530000 | 2020-02-14 3:56PM EST | 2020-02-28 | 13.86 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| GOOGL200306C01530000 | 2020-02-14 2:44PM EST | 2020-03-06 | 20.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| GOOGL200313C01530000 | 2020-02-14 11:36AM EST | 2020-03-13 | 24.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| GOOGL200320C01530000 | 2020-02-14 3:57PM EST | 2020-03-20 | 29.56 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| GOOGL200327C01530000 | 2020-02-12 2:47PM EST | 2020-03-27 | 36.40 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.39% |
| GOOGL200403C01530000 | 2020-02-18 12:14AM EST | 2020-04-03 | 35.40 | 0.00 | 0.00 | 0.00 | - | - | - | 0.39% |
| GOOGL200417C01530000 | 2020-02-13 2:42PM EST | 2020-04-17 | 41.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GOOGL200918C01530000 | 2020-02-13 1:02PM EST | 2020-09-18 | 104.90 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.20% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200221P01530000 | 2020-02-14 3:39PM EST | 2020-02-21 | 19.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GOOGL200228P01530000 | 2020-02-14 2:23PM EST | 2020-02-28 | 27.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOGL200306P01530000 | 2020-02-11 1:32PM EST | 2020-03-06 | 37.30 | 0.00 | 0.00 | 0.00 | - | 25 | 24 | 0.00% |
| GOOGL200313P01530000 | 2020-02-12 1:13PM EST | 2020-03-13 | 41.15 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| GOOGL200320P01530000 | 2020-02-14 10:05AM EST | 2020-03-20 | 40.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL200327P01530000 | 2020-02-13 10:26AM EST | 2020-03-27 | 49.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| GOOGL200417P01530000 | 2020-02-12 10:38AM EST | 2020-04-17 | 60.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| GOOGL200918P01530000 | 2020-02-14 12:21PM EST | 2020-09-18 | 105.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |