| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200221C01590000 | 2020-02-18 11:12AM EST | 2020-02-21 | 0.39 | 0.10 | 0.70 | +0.04 | +11.43% | 19 | 0 | 26.04% |
| GOOGL200228C01590000 | 2020-02-18 11:31AM EST | 2020-02-28 | 1.90 | 1.70 | 1.90 | +0.35 | +22.58% | 3 | 0 | 19.45% |
| GOOGL200306C01590000 | 2020-02-18 9:38AM EST | 2020-03-06 | 5.65 | 4.40 | 5.00 | +1.25 | +28.41% | 3 | 0 | 19.96% |
| GOOGL200313C01590000 | 2020-02-18 10:25AM EST | 2020-03-13 | 7.68 | 6.50 | 7.20 | +0.58 | +8.17% | 22 | 0 | 19.18% |
| GOOGL200320C01590000 | 2020-02-18 10:04AM EST | 2020-03-20 | 10.70 | 9.20 | 9.60 | +1.60 | +17.58% | 14 | 0 | 18.91% |
| GOOGL200327C01590000 | 2020-02-12 12:25PM EST | 2020-03-27 | 14.80 | 11.20 | 13.20 | 0.00 | - | 1 | 17 | 19.56% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200221P01590000 | 2020-02-04 9:58AM EST | 2020-02-21 | 161.50 | 70.20 | 78.00 | 0.00 | - | - | 2 | 40.37% |
| GOOGL200228P01590000 | 2020-02-03 9:36AM EST | 2020-02-28 | 138.60 | 72.80 | 79.20 | 0.00 | - | - | 1 | 26.35% |
| GOOGL200320P01590000 | 2020-02-13 2:05PM EST | 2020-03-20 | 78.19 | 79.00 | 85.70 | 0.00 | - | - | - | 20.74% |
| GOOGL200327P01590000 | 2020-02-10 10:53AM EST | 2020-03-27 | 104.36 | 82.50 | 87.50 | 0.00 | - | - | - | 19.96% |