| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200221C01600000 | 2020-02-18 11:45AM EST | 2020-02-21 | 0.45 | 0.20 | 0.60 | +0.16 | +55.17% | 333 | 0 | 28.03% |
| GOOGL200228C01600000 | 2020-02-18 11:38AM EST | 2020-02-28 | 1.40 | 1.20 | 1.65 | +0.05 | +3.70% | 45 | 0 | 20.69% |
| GOOGL200306C01600000 | 2020-02-18 11:40AM EST | 2020-03-06 | 3.54 | 3.20 | 3.90 | +0.16 | +4.73% | 5 | 0 | 20.16% |
| GOOGL200313C01600000 | 2020-02-18 11:40AM EST | 2020-03-13 | 5.54 | 5.00 | 5.60 | -1.76 | -24.11% | 6 | 167 | 19.10% |
| GOOGL200320C01600000 | 2020-02-18 11:49AM EST | 2020-03-20 | 7.40 | 7.20 | 7.70 | -0.40 | -5.13% | 237 | 0 | 18.80% |
| GOOGL200327C01600000 | 2020-02-13 3:00PM EST | 2020-03-27 | 13.28 | 8.50 | 11.00 | 0.00 | - | - | - | 19.47% |
| GOOGL200403C01600000 | 2020-02-18 12:14AM EST | 2020-04-03 | 15.20 | 11.40 | 12.70 | +2.80 | +22.58% | 5 | - | 19.01% |
| GOOGL200417C01600000 | 2020-02-18 11:41AM EST | 2020-04-17 | 17.64 | 16.60 | 18.30 | +0.22 | +1.26% | 11 | 0 | 19.56% |
| GOOGL200619C01600000 | 2020-02-18 10:18AM EST | 2020-06-19 | 45.00 | 43.20 | 44.70 | +0.50 | +1.12% | 2 | 0 | 22.10% |
| GOOGL200918C01600000 | 2020-02-18 9:51AM EST | 2020-09-18 | 77.80 | 71.30 | 73.20 | +4.70 | +6.43% | 1 | 0 | 23.15% |
| GOOGL210115C01600000 | 2020-02-18 10:44AM EST | 2021-01-15 | 106.60 | 103.10 | 105.40 | +2.48 | +2.38% | 1 | 0 | 24.21% |
| GOOGL210618C01600000 | 2020-02-14 12:17PM EST | 2021-06-18 | 138.32 | 132.30 | 141.50 | 0.00 | - | 2 | 0 | 25.20% |
| GOOGL220121C01600000 | 2020-02-13 2:11PM EST | 2022-01-21 | 177.30 | 171.50 | 181.00 | -6.70 | -3.64% | 1 | 133 | 25.65% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200221P01600000 | 2020-02-12 11:01AM EST | 2020-02-21 | 93.20 | 80.90 | 89.70 | 0.00 | - | 10 | 38 | 48.60% |
| GOOGL200228P01600000 | 2020-02-14 1:54PM EST | 2020-02-28 | 87.21 | 82.20 | 89.50 | 0.00 | - | 15 | 0 | 28.98% |
| GOOGL200306P01600000 | 2020-02-18 12:02AM EST | 2020-03-06 | 86.48 | 85.20 | 91.40 | 0.00 | - | - | - | 24.97% |
| GOOGL200320P01600000 | 2020-02-11 11:18AM EST | 2020-03-20 | 87.03 | 89.10 | 94.80 | 0.00 | - | 1 | 7 | 21.52% |
| GOOGL200417P01600000 | 2020-02-10 3:40PM EST | 2020-04-17 | 111.83 | 96.90 | 99.60 | 0.00 | - | 2 | 11 | 18.31% |
| GOOGL200619P01600000 | 2020-02-12 3:59PM EST | 2020-06-19 | 119.80 | 119.00 | 121.40 | 0.00 | - | 3 | 17 | 19.94% |
| GOOGL200918P01600000 | 2020-02-13 2:27PM EST | 2020-09-18 | 140.40 | 141.30 | 143.30 | 0.00 | - | - | - | 20.13% |
| GOOGL210115P01600000 | 2020-02-18 10:06AM EST | 2021-01-15 | 161.41 | 164.60 | 167.00 | -6.39 | -3.81% | 5 | 0 | 20.35% |
| GOOGL210618P01600000 | 2020-02-11 2:40PM EST | 2021-06-18 | 187.00 | 185.70 | 194.50 | -7.00 | -3.61% | 5 | 25 | 20.81% |
| GOOGL220121P01600000 | 2020-02-11 2:00PM EST | 2022-01-21 | 221.00 | 214.10 | 223.50 | 0.00 | - | 2 | 16 | 20.78% |