| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200221C01580000 | 2020-02-14 3:57PM EST | 2020-02-21 | 0.56 | 0.40 | 0.80 | -0.42 | -42.86% | 53 | 263 | 23.10% |
| GOOGL200228C01580000 | 2020-02-14 3:59PM EST | 2020-02-28 | 2.75 | 2.40 | 2.85 | -0.45 | -14.06% | 24 | 64 | 18.96% |
| GOOGL200306C01580000 | 2020-02-14 3:22PM EST | 2020-03-06 | 5.69 | 5.90 | 6.60 | -1.21 | -17.54% | 1 | 57 | 19.53% |
| GOOGL200313C01580000 | 2020-02-14 3:56PM EST | 2020-03-13 | 8.91 | 8.80 | 9.40 | -1.09 | -10.90% | 4 | 23 | 19.05% |
| GOOGL200320C01580000 | 2020-02-14 2:15PM EST | 2020-03-20 | 11.50 | 11.50 | 12.20 | -2.77 | -19.41% | 19 | 509 | 18.87% |
| GOOGL200327C01580000 | 2020-02-12 12:25PM EST | 2020-03-27 | 17.09 | 13.40 | 14.10 | 0.00 | - | - | - | 18.28% |
| GOOGL200417C01580000 | 2020-02-13 2:03PM EST | 2020-04-17 | 27.35 | 22.60 | 24.30 | 0.00 | - | 1 | 62 | 19.54% |
| GOOGL200619C01580000 | 2020-02-14 3:48PM EST | 2020-06-19 | 51.58 | 51.00 | 55.00 | -0.82 | -1.56% | 5 | 134 | 22.87% |
| GOOGL200918C01580000 | 2020-02-13 1:19PM EST | 2020-09-18 | 81.96 | 80.30 | 85.00 | 0.00 | - | 19 | 38 | 23.90% |
| GOOGL210115C01580000 | 2020-02-14 11:29AM EST | 2021-01-15 | 113.26 | 106.00 | 118.30 | -1.26 | -1.10% | 1 | 176 | 24.94% |
| GOOGL210618C01580000 | 2020-02-11 10:18AM EST | 2021-06-18 | 155.00 | 143.80 | 155.50 | 0.00 | - | 1 | 108 | 25.93% |
| GOOGL220121C01580000 | 2020-02-11 11:34AM EST | 2022-01-21 | 193.16 | 179.10 | 194.50 | 0.00 | - | 5 | 26 | 26.20% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200306P01580000 | 2020-02-03 3:59PM EST | 2020-03-06 | 115.80 | 64.30 | 69.90 | 0.00 | - | - | 3 | 21.69% |
| GOOGL200320P01580000 | 2020-02-13 2:27PM EST | 2020-03-20 | 71.49 | 69.30 | 71.00 | 0.00 | - | 22 | 26 | 17.10% |
| GOOGL200417P01580000 | 2020-01-31 3:32PM EST | 2020-04-17 | 162.70 | 78.90 | 82.10 | 0.00 | - | 3 | 3 | 17.96% |
| GOOGL200619P01580000 | 2020-02-11 12:23PM EST | 2020-06-19 | 110.71 | 102.50 | 107.50 | 0.00 | - | 1 | 8 | 20.31% |
| GOOGL200918P01580000 | 2020-01-31 9:30AM EST | 2020-09-18 | 158.74 | 124.50 | 132.70 | 0.00 | - | 1 | 1 | 20.97% |
| GOOGL210115P01580000 | 2020-02-10 12:13PM EST | 2021-01-15 | 165.49 | 145.00 | 156.40 | 0.00 | - | 1 | 64 | 20.95% |
| GOOGL210618P01580000 | 2020-01-27 2:26PM EST | 2021-06-18 | 222.30 | 172.00 | 184.00 | 0.00 | - | - | 4 | 21.28% |