| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200228C01540000 | 2020-02-21 3:59PM EST | 2020-02-28 | 1.92 | 1.65 | 2.15 | -5.38 | -73.70% | 849 | 0 | 21.24% |
| GOOGL200306C01540000 | 2020-02-21 3:58PM EST | 2020-03-06 | 6.70 | 6.50 | 8.20 | -7.50 | -52.82% | 25 | 0 | 23.53% |
| GOOGL200313C01540000 | 2020-02-21 3:41PM EST | 2020-03-13 | 10.40 | 9.80 | 11.20 | -4.53 | -30.34% | 37 | 0 | 21.98% |
| GOOGL200320C01540000 | 2020-02-21 3:58PM EST | 2020-03-20 | 13.15 | 12.90 | 15.00 | -8.55 | -39.40% | 133 | 0 | 21.87% |
| GOOGL200327C01540000 | 2020-02-20 3:46PM EST | 2020-03-27 | 25.80 | 16.20 | 19.70 | 0.00 | - | 3 | 0 | 22.53% |
| GOOGL200403C01540000 | 2020-02-21 3:41PM EST | 2020-04-03 | 20.20 | 19.50 | 22.00 | -6.40 | -24.06% | 5 | 0 | 21.85% |
| GOOGL200417C01540000 | 2020-02-21 3:33PM EST | 2020-04-17 | 25.77 | 25.60 | 29.70 | -12.03 | -31.83% | 5 | 0 | 22.55% |
| GOOGL200619C01540000 | 2020-02-21 3:14PM EST | 2020-06-19 | 55.10 | 51.20 | 58.70 | -11.93 | -17.80% | 19 | 0 | 24.40% |
| GOOGL200918C01540000 | 2020-02-11 11:55AM EST | 2020-09-18 | 104.30 | 79.10 | 87.90 | 0.00 | - | 1 | 0 | 24.94% |
| GOOGL210115C01540000 | 2020-02-21 3:59PM EST | 2021-01-15 | 114.50 | 111.00 | 122.80 | -13.50 | -10.55% | 11 | 0 | 26.15% |
| GOOGL210618C01540000 | 2020-02-20 3:09PM EST | 2021-06-18 | 162.00 | 141.10 | 155.60 | 0.00 | - | 1 | 0 | 26.40% |
| GOOGL220121C01540000 | 2020-02-21 2:57PM EST | 2022-01-21 | 187.50 | 178.80 | 194.00 | -18.65 | -9.05% | 10 | 0 | 26.61% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200228P01540000 | 2020-02-21 3:42PM EST | 2020-02-28 | 59.00 | 57.00 | 61.30 | +28.06 | +90.69% | 26 | 0 | 27.11% |
| GOOGL200306P01540000 | 2020-02-18 12:02AM EST | 2020-03-06 | 38.59 | 61.00 | 67.30 | 0.00 | - | 1 | 0 | 26.44% |
| GOOGL200313P01540000 | 2020-02-21 3:26PM EST | 2020-03-13 | 67.59 | 64.80 | 68.40 | +33.45 | +97.98% | 10 | 0 | 22.57% |
| GOOGL200320P01540000 | 2020-02-21 2:47PM EST | 2020-03-20 | 70.87 | 67.40 | 70.30 | +33.27 | +88.48% | 35 | 0 | 20.97% |
| GOOGL200417P01540000 | 2020-02-19 2:42PM EST | 2020-04-17 | 48.93 | 78.60 | 82.90 | 0.00 | - | 4 | 0 | 21.01% |
| GOOGL200619P01540000 | 2020-02-21 1:48PM EST | 2020-06-19 | 100.00 | 100.30 | 107.10 | +14.06 | +16.36% | 1 | 0 | 21.95% |
| GOOGL200918P01540000 | 2020-02-20 12:56PM EST | 2020-09-18 | 111.11 | 121.50 | 131.50 | 0.00 | - | 1 | 0 | 22.06% |
| GOOGL210115P01540000 | 2020-02-19 3:53PM EST | 2021-01-15 | 127.82 | 146.00 | 158.00 | 0.00 | - | 1 | 0 | 22.37% |
| GOOGL210618P01540000 | 2020-02-10 10:17AM EST | 2021-06-18 | 167.50 | 167.90 | 182.70 | 0.00 | - | 2 | 0 | 22.10% |
| GOOGL220121P01540000 | 2020-02-13 9:30AM EST | 2022-01-21 | 186.90 | 194.90 | 210.30 | 0.00 | - | 4 | 0 | 21.73% |