| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200221C01610000 | 2020-02-19 3:25PM EST | 2020-02-21 | 0.08 | 0.00 | 0.30 | 0.00 | - | 5 | 0 | 41.58% |
| GOOGL200228C01610000 | 2020-02-20 12:02PM EST | 2020-02-28 | 0.76 | 0.15 | 1.00 | -0.06 | -7.32% | 6 | 0 | 23.95% |
| GOOGL200306C01610000 | 2020-02-20 1:03PM EST | 2020-03-06 | 1.80 | 1.40 | 2.05 | -0.90 | -33.33% | 2 | 0 | 20.86% |
| GOOGL200313C01610000 | 2020-02-20 9:53AM EST | 2020-03-13 | 3.60 | 2.40 | 3.30 | -1.30 | -26.53% | 5 | 0 | 19.54% |
| GOOGL200320C01610000 | 2020-02-20 11:52AM EST | 2020-03-20 | 4.50 | 4.50 | 4.90 | -1.70 | -27.42% | 9 | 0 | 19.08% |
| GOOGL200327C01610000 | 2020-02-20 11:23AM EST | 2020-03-27 | 7.40 | 5.70 | 7.10 | -0.70 | -8.64% | 6 | 0 | 19.27% |
| GOOGL200403C01610000 | 2020-02-20 12:17PM EST | 2020-04-03 | 8.31 | 8.70 | 9.60 | -5.39 | -39.34% | 1 | 0 | 19.59% |
| GOOGL200417C01610000 | 2020-02-19 2:03PM EST | 2020-04-17 | 17.05 | 14.80 | 16.60 | 0.00 | - | - | - | 21.14% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200320P01610000 | 2020-02-18 10:28AM EST | 2020-03-20 | 93.50 | 99.30 | 107.00 | 0.00 | - | - | 0 | 19.95% |