| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200228C01560000 | 2020-02-21 3:41PM EST | 2020-02-28 | 0.90 | 0.50 | 1.25 | -2.15 | -70.49% | 56 | 0 | 23.28% |
| GOOGL200306C01560000 | 2020-02-21 3:52PM EST | 2020-03-06 | 4.38 | 3.60 | 4.50 | -4.12 | -48.47% | 17 | 0 | 22.93% |
| GOOGL200313C01560000 | 2020-02-21 10:09AM EST | 2020-03-13 | 8.80 | 5.90 | 7.10 | -3.27 | -27.09% | 3 | 0 | 21.78% |
| GOOGL200320C01560000 | 2020-02-21 3:59PM EST | 2020-03-20 | 8.66 | 8.40 | 9.80 | -6.49 | -42.84% | 224 | 0 | 21.28% |
| GOOGL200327C01560000 | 2020-02-21 11:34AM EST | 2020-03-27 | 15.70 | 11.20 | 14.40 | -7.40 | -32.03% | 2 | 0 | 22.37% |
| GOOGL200417C01560000 | 2020-02-21 3:36PM EST | 2020-04-17 | 19.23 | 19.60 | 23.00 | -12.07 | -38.56% | 8 | 0 | 22.15% |
| GOOGL200619C01560000 | 2020-02-21 3:00PM EST | 2020-06-19 | 48.40 | 42.60 | 47.70 | -10.10 | -17.26% | 12 | 0 | 23.16% |
| GOOGL200918C01560000 | 2020-02-19 11:29AM EST | 2020-09-18 | 89.95 | 71.00 | 79.60 | 0.00 | - | 1 | 0 | 24.75% |
| GOOGL210115C01560000 | 2020-02-21 2:01PM EST | 2021-01-15 | 109.00 | 103.70 | 114.30 | -10.50 | -8.79% | 5 | 0 | 25.99% |
| GOOGL210618C01560000 | 2020-02-12 9:48AM EST | 2021-06-18 | 159.09 | 132.20 | 146.60 | 0.00 | - | 1 | 0 | 26.20% |
| GOOGL220121C01560000 | 2020-02-21 1:35PM EST | 2022-01-21 | 183.96 | 169.90 | 185.00 | -10.28 | -5.29% | 1 | 0 | 26.45% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200228P01560000 | 2020-02-13 3:05PM EST | 2020-02-28 | 47.90 | 74.00 | 82.50 | 0.00 | - | 1 | 0 | 35.51% |
| GOOGL200320P01560000 | 2020-02-12 11:39AM EST | 2020-03-20 | 62.50 | 81.20 | 88.60 | 0.00 | - | 9 | 0 | 23.17% |
| GOOGL200417P01560000 | 2020-02-21 11:52AM EST | 2020-04-17 | 78.18 | 90.40 | 97.00 | +6.28 | +8.73% | 1 | 0 | 20.89% |
| GOOGL200619P01560000 | 2020-02-20 12:22PM EST | 2020-06-19 | 99.56 | 112.80 | 120.60 | 0.00 | - | 2 | 0 | 22.04% |
| GOOGL200918P01560000 | 2020-01-31 9:30AM EST | 2020-09-18 | 118.51 | 132.80 | 142.10 | 0.00 | - | 1 | 0 | 21.58% |
| GOOGL210115P01560000 | 2020-02-21 1:51PM EST | 2021-01-15 | 160.00 | 157.50 | 169.30 | +16.79 | +11.72% | 3 | 0 | 22.16% |
| GOOGL210618P01560000 | 2020-02-04 3:54PM EST | 2021-06-18 | 197.00 | 178.80 | 193.20 | 0.00 | - | 15 | 0 | 21.83% |
| GOOGL220121P01560000 | 2020-02-18 3:17PM EST | 2022-01-21 | 192.50 | 203.00 | 222.60 | 0.00 | - | 1 | 0 | 21.73% |