| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200221C01650000 | 2020-02-18 9:58AM EST | 2020-02-21 | 0.25 | 0.00 | 0.25 | +0.10 | +66.67% | 7 | 0 | 35.69% |
| GOOGL200228C01650000 | 2020-02-18 10:31AM EST | 2020-02-28 | 0.40 | 0.05 | 0.85 | -0.05 | -11.11% | 1 | 0 | 25.89% |
| GOOGL200306C01650000 | 2020-02-14 10:15AM EST | 2020-03-06 | 1.20 | 0.90 | 1.60 | +0.65 | +118.18% | 1 | 0 | 22.76% |
| GOOGL200313C01650000 | 2020-02-18 9:45AM EST | 2020-03-13 | 2.35 | 1.65 | 2.80 | +0.45 | +23.68% | 1 | 0 | 21.78% |
| GOOGL200320C01650000 | 2020-02-18 11:48AM EST | 2020-03-20 | 2.50 | 2.60 | 3.10 | -0.30 | -10.71% | 41 | 0 | 19.71% |
| GOOGL200327C01650000 | 2020-02-18 11:06AM EST | 2020-03-27 | 4.60 | 3.80 | 4.60 | +0.45 | +10.84% | 2 | 0 | 19.71% |
| GOOGL200403C01650000 | 2020-02-18 11:14AM EST | 2020-04-03 | 5.90 | 5.20 | 6.00 | +0.29 | +5.17% | 2 | - | 19.53% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200221P01650000 | 2020-02-12 2:30PM EST | 2020-02-21 | 136.50 | 130.20 | 139.50 | 0.00 | - | - | - | 67.77% |
| GOOGL200228P01650000 | 2020-02-12 2:28PM EST | 2020-02-28 | 136.88 | 130.20 | 139.50 | 0.00 | - | - | - | 40.88% |
| GOOGL200320P01650000 | 2020-02-11 11:18AM EST | 2020-03-20 | 128.50 | 131.10 | 141.10 | 0.00 | - | 1 | 4 | 25.62% |