| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200221C01640000 | 2020-02-18 9:40AM EST | 2020-02-21 | 0.15 | 0.00 | 0.25 | -0.09 | -37.50% | 21 | 0 | 33.42% |
| GOOGL200228C01640000 | 2020-02-18 11:51AM EST | 2020-02-28 | 0.65 | 0.35 | 1.00 | +0.08 | +14.04% | 9 | 0 | 25.05% |
| GOOGL200306C01640000 | 2020-02-18 11:57AM EST | 2020-03-06 | 1.70 | 1.15 | 1.80 | +0.20 | +13.33% | 5 | 0 | 21.97% |
| GOOGL200313C01640000 | 2020-02-13 12:41PM EST | 2020-03-13 | 3.00 | 1.95 | 2.80 | 0.00 | - | 3 | 10 | 20.56% |
| GOOGL200320C01640000 | 2020-02-18 11:45AM EST | 2020-03-20 | 3.31 | 3.20 | 3.70 | -0.29 | -8.06% | 14 | 0 | 19.46% |
| GOOGL200327C01640000 | 2020-02-13 2:58PM EST | 2020-03-27 | 6.53 | 4.50 | 5.40 | 0.00 | - | 5 | 19 | 19.51% |
| GOOGL200417C01640000 | 2020-02-13 2:12PM EST | 2020-04-17 | 12.70 | 9.80 | 10.80 | 0.00 | - | 8 | 81 | 19.58% |
| GOOGL200619C01640000 | 2020-02-14 1:54PM EST | 2020-06-19 | 31.50 | 31.20 | 32.80 | 0.00 | - | 30 | 0 | 21.80% |
| GOOGL200918C01640000 | 2020-02-13 9:51AM EST | 2020-09-18 | 59.70 | 57.70 | 58.80 | 0.00 | - | 1 | 20 | 22.73% |
| GOOGL210115C01640000 | 2020-02-11 1:52PM EST | 2021-01-15 | 94.28 | 87.90 | 89.70 | 0.00 | - | 15 | 197 | 23.80% |
| GOOGL210618C01640000 | 2019-11-15 12:02PM EST | 2021-06-18 | 64.82 | 54.60 | 63.80 | 0.00 | - | 9 | 10 | 15.82% |
| GOOGL220121C01640000 | 2020-02-10 10:59AM EST | 2022-01-21 | 146.70 | 155.00 | 164.00 | 0.00 | - | 1 | 3 | 25.29% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200221P01640000 | 2020-02-07 10:28AM EST | 2020-02-21 | 169.50 | 120.70 | 129.80 | 0.00 | - | 8 | 42 | 65.44% |
| GOOGL200320P01640000 | 2019-12-18 10:47AM EST | 2020-03-20 | 286.37 | 160.00 | 165.00 | 0.00 | - | - | 0 | 48.65% |
| GOOGL200417P01640000 | 2020-02-03 12:04AM EST | 2020-04-17 | 206.40 | 127.70 | 136.00 | 0.00 | - | - | 10 | 20.99% |
| GOOGL200619P01640000 | 2019-06-09 11:05PM EST | 2020-06-19 | 551.92 | 521.70 | 530.40 | 0.00 | - | 0 | 0 | 129.43% |
| GOOGL200918P01640000 | 2020-02-11 9:30AM EST | 2020-09-18 | 172.30 | 166.50 | 168.40 | 0.00 | - | 1 | 3 | 19.64% |
| GOOGL210115P01640000 | 2020-02-13 2:14PM EST | 2021-01-15 | 187.01 | 189.60 | 191.60 | 0.00 | - | 10 | 2 | 20.06% |
| GOOGL220121P01640000 | 2020-02-13 11:51AM EST | 2022-01-21 | 245.00 | 236.30 | 245.00 | 0.00 | - | 1 | 1 | 20.32% |