| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200228C01550000 | 2020-02-27 9:37AM EST | 2020-02-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 399 | 107.03% |
| GOOGL200306C01550000 | 2020-02-27 2:30PM EST | 2020-03-06 | 0.45 | 0.00 | 3.70 | 0.00 | - | 9 | 171 | 63.59% |
| GOOGL200313C01550000 | 2020-02-28 10:09AM EST | 2020-03-13 | 1.06 | 0.45 | 4.40 | -0.84 | -44.21% | 5 | 65 | 55.19% |
| GOOGL200320C01550000 | 2020-02-28 10:30AM EST | 2020-03-20 | 1.55 | 1.45 | 2.00 | -0.10 | -6.06% | 11 | 472 | 38.89% |
| GOOGL200327C01550000 | 2020-02-27 3:54PM EST | 2020-03-27 | 2.81 | 1.75 | 4.80 | 0.00 | - | 16 | 30 | 40.48% |
| GOOGL200403C01550000 | 2020-02-27 2:09PM EST | 2020-04-03 | 3.50 | 2.60 | 4.50 | 0.00 | - | 1 | 26 | 35.81% |
| GOOGL200417C01550000 | 2020-02-28 10:46AM EST | 2020-04-17 | 5.05 | 3.70 | 6.60 | -0.14 | -2.70% | 3 | 261 | 33.25% |
| GOOGL200515C01550000 | 2020-02-26 9:34AM EST | 2020-05-15 | 11.50 | 11.20 | 12.30 | -10.59 | -47.94% | 2 | 10 | 31.51% |
| GOOGL201120C01550000 | 2020-02-26 3:06PM EST | 2020-11-20 | 67.20 | 40.80 | 45.50 | 0.00 | - | - | 1 | 27.47% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200228P01550000 | 2020-02-25 3:40PM EST | 2020-02-28 | 168.00 | 269.50 | 278.30 | 0.00 | - | 4 | 0 | 380.56% |
| GOOGL200306P01550000 | 2020-02-21 2:50PM EST | 2020-03-06 | 193.00 | 268.90 | 278.90 | 0.00 | - | 2 | 5 | 134.55% |
| GOOGL200313P01550000 | 2020-02-26 9:34AM EST | 2020-03-13 | 151.75 | 270.70 | 280.00 | 0.00 | - | 5 | 0 | 100.08% |
| GOOGL200320P01550000 | 2020-02-24 2:43PM EST | 2020-03-20 | 131.80 | 271.00 | 280.40 | 0.00 | - | 4 | 480 | 83.00% |
| GOOGL200327P01550000 | 2020-02-18 9:46AM EST | 2020-03-27 | 49.00 | 272.00 | 281.30 | 0.00 | - | 1 | 1 | 73.14% |
| GOOGL200417P01550000 | 2020-02-20 9:52AM EST | 2020-04-17 | 141.25 | 273.50 | 282.00 | 0.00 | - | 1 | 7 | 56.44% |
| GOOGL201120P01550000 | 2020-02-27 3:46PM EST | 2020-11-20 | 258.20 | 300.60 | 310.50 | 0.00 | - | - | 2 | 33.13% |